Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.516 | 9.691 | 9.388 | 9.691 | 17,284 | +0.15(+1.58%) |
Dec 28, 2006 | 9.540 | 9.540 | 9.540 | 9.540 | 1,984 | +0.01(+0.08%) |
Dec 27, 2006 | 9.388 | 9.532 | 9.388 | 9.532 | 1,571 | +0.17(+1.78%) |
Dec 26, 2006 | 9.428 | 9.428 | 9.365 | 9.365 | 314 | -0.05(-0.51%) |
Dec 22, 2006 | 9.357 | 9.412 | 9.341 | 9.412 | 6,549 | +0.05(+0.51%) |
Dec 21, 2006 | 9.373 | 9.373 | 9.365 | 9.365 | 2,061 | +0.01(+0.09%) |
Dec 20, 2006 | 9.516 | 9.516 | 9.357 | 9.357 | 5,052 | -0.16(-1.67%) |
Dec 19, 2006 | 9.516 | 9.516 | 9.516 | 9.516 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 9.516 | 9.516 | 9.516 | 9.516 | 377 | +0.00(+0.00%) |
Dec 15, 2006 | 9.524 | 9.603 | 9.468 | 9.516 | 5,153 | -0.03(-0.33%) |
Dec 14, 2006 | 9.476 | 9.548 | 9.476 | 9.548 | 628 | +0.05(+0.50%) |
Dec 13, 2006 | 9.396 | 9.500 | 9.357 | 9.500 | 628 | +0.07(+0.76%) |
Dec 12, 2006 | 9.508 | 9.508 | 9.428 | 9.428 | 1,382 | -0.06(-0.67%) |
Dec 11, 2006 | 9.492 | 9.548 | 9.388 | 9.492 | 3,437 | +0.06(+0.68%) |
Dec 08, 2006 | 9.428 | 9.428 | 9.428 | 9.428 | 754 | +0.08(+0.85%) |
Dec 07, 2006 | 9.365 | 9.492 | 9.341 | 9.349 | 7,221 | -0.10(-1.01%) |
Dec 06, 2006 | 9.341 | 9.444 | 9.341 | 9.444 | 1,608 | +0.02(+0.17%) |
Dec 05, 2006 | 9.365 | 9.444 | 9.365 | 9.428 | 25,351 | +0.07(+0.77%) |
Dec 04, 2006 | 9.333 | 9.452 | 9.333 | 9.357 | 635 | +0.02(+0.17%) |
Dec 01, 2006 | 9.380 | 9.492 | 9.341 | 9.341 | 3,707 | -0.06(-0.59%) |
Nov 30, 2006 | 9.365 | 9.508 | 9.309 | 9.396 | 39,717 | +0.09(+0.94%) |
Nov 29, 2006 | 9.142 | 9.380 | 9.142 | 9.309 | 15,566 | +0.17(+1.83%) |
Nov 28, 2006 | 9.150 | 9.150 | 9.142 | 9.142 | 2,136 | +0.02(+0.26%) |
Nov 27, 2006 | 9.516 | 9.516 | 9.070 | 9.118 | 55,695 | -0.40(-4.18%) |
Nov 24, 2006 | 9.516 | 9.516 | 9.516 | 9.516 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.508 | 9.516 | 9.468 | 9.516 | 553 | +0.00(+0.00%) |
Nov 21, 2006 | 9.627 | 9.627 | 9.468 | 9.516 | 29,951 | -0.23(-2.37%) |
Nov 20, 2006 | 10.10 | 10.10 | 9.746 | 9.746 | 9,175 | -0.28(-2.78%) |
Nov 17, 2006 | 10.02 | 10.02 | 10.02 | 10.02 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 9.945 | 10.02 | 9.945 | 10.02 | 5,027 | -0.07(-0.71%) |
Nov 15, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 9.945 | 10.10 | 9.945 | 10.10 | 251 | +0.15(+1.52%) |
Nov 13, 2006 | 9.754 | 9.945 | 9.754 | 9.945 | 7,277 | +0.00(+0.00%) |
Nov 10, 2006 | 9.945 | 10.10 | 9.914 | 9.945 | 6,181 | +0.00(+0.00%) |
Nov 09, 2006 | 9.945 | 9.945 | 9.945 | 9.945 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 9.914 | 10.04 | 9.914 | 9.945 | 11,755 | +0.03(+0.32%) |
Nov 07, 2006 | 9.914 | 9.914 | 9.914 | 9.914 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 9.667 | 9.914 | 9.667 | 9.914 | 628 | +0.13(+1.30%) |
Nov 03, 2006 | 9.746 | 9.786 | 9.746 | 9.786 | 1,382 | +0.12(+1.23%) |
Nov 02, 2006 | 9.683 | 9.683 | 9.667 | 9.667 | 1,508 | -0.02(-0.16%) |
Nov 01, 2006 | 9.667 | 9.715 | 9.667 | 9.683 | 754 | +0.02(+0.16%) |
Oct 31, 2006 | 9.667 | 9.707 | 9.667 | 9.667 | 7,235 | +0.00(+0.00%) |
Oct 30, 2006 | 9.579 | 9.715 | 9.579 | 9.667 | 7,736 | +0.04(+0.41%) |
Oct 27, 2006 | 9.738 | 9.738 | 9.627 | 9.627 | 44,304 | -0.04(-0.41%) |
Oct 26, 2006 | 9.667 | 9.667 | 9.667 | 9.667 | 19,368 | +0.01(+0.08%) |
Oct 25, 2006 | 9.582 | 9.659 | 9.563 | 9.659 | 403 | +0.03(+0.33%) |
Oct 24, 2006 | 9.611 | 9.627 | 9.563 | 9.627 | 52,775 | +0.02(+0.25%) |
Oct 23, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 1,005 | +0.02(+0.17%) |
Oct 20, 2006 | 9.587 | 9.587 | 9.587 | 9.587 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 9.595 | 9.603 | 9.587 | 9.587 | 2,262 | +0.00(+0.04%) |
Oct 18, 2006 | 9.564 | 9.584 | 9.563 | 9.584 | 2,938 | +0.02(+0.21%) |
Oct 17, 2006 | 9.659 | 9.659 | 9.563 | 9.563 | 4,155 | +0.00(+0.00%) |
Oct 16, 2006 | 9.563 | 9.563 | 9.563 | 9.563 | 377 | -0.04(-0.41%) |
Oct 13, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 9.699 | 9.699 | 9.603 | 9.603 | 251 | -0.10(-0.98%) |
Oct 10, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 9.627 | 9.699 | 9.619 | 9.699 | 6,171 | +0.14(+1.41%) |
Oct 04, 2006 | 9.667 | 9.945 | 9.563 | 9.563 | 4,788 | -0.00(-0.03%) |
Oct 03, 2006 | 9.548 | 9.567 | 9.548 | 9.567 | 1,256 | +0.02(+0.20%) |