Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.240 | 8.240 | 7.900 | 8.050 | 284,600 | -0.20(-2.42%) |
Dec 28, 2006 | 8.250 | 8.490 | 8.190 | 8.250 | 385,100 | +0.00(+0.00%) |
Dec 27, 2006 | 7.820 | 8.250 | 7.810 | 8.250 | 494,200 | +0.40(+5.10%) |
Dec 26, 2006 | 8.080 | 8.110 | 7.550 | 7.850 | 387,600 | -0.05(-0.63%) |
Dec 22, 2006 | 8.100 | 8.700 | 7.680 | 7.900 | 1,311,200 | -0.26(-3.19%) |
Dec 21, 2006 | 7.380 | 8.230 | 7.310 | 8.160 | 1,731,300 | +0.81(+11.02%) |
Dec 20, 2006 | 7.000 | 7.460 | 7.000 | 7.350 | 952,800 | +0.25(+3.52%) |
Dec 19, 2006 | 7.100 | 7.190 | 6.780 | 7.100 | 456,100 | -0.05(-0.70%) |
Dec 18, 2006 | 7.130 | 7.270 | 6.960 | 7.150 | 436,300 | +0.10(+1.42%) |
Dec 15, 2006 | 6.750 | 7.050 | 6.200 | 7.050 | 1,134,200 | +0.27(+3.98%) |
Dec 14, 2006 | 7.050 | 7.060 | 6.700 | 6.780 | 795,300 | -0.29(-4.10%) |
Dec 13, 2006 | 7.040 | 7.520 | 6.800 | 7.070 | 1,772,100 | +0.08(+1.14%) |
Dec 12, 2006 | 6.260 | 7.150 | 6.210 | 6.990 | 2,273,100 | +0.79(+12.74%) |
Dec 11, 2006 | 6.450 | 6.550 | 6.040 | 6.200 | 1,382,600 | -0.22(-3.43%) |
Dec 08, 2006 | 5.760 | 6.720 | 5.750 | 6.420 | 2,605,500 | +0.69(+12.04%) |
Dec 07, 2006 | 4.580 | 5.930 | 4.550 | 5.730 | 4,155,400 | +1.18(+25.93%) |
Dec 06, 2006 | 4.380 | 4.930 | 4.100 | 4.550 | 6,971,900 | +1.70(+59.65%) |
Dec 05, 2006 | 2.850 | 2.950 | 2.850 | 2.850 | 200,600 | +0.03(+1.06%) |
Dec 04, 2006 | 2.850 | 2.900 | 2.820 | 2.820 | 137,600 | -0.03(-1.05%) |
Dec 01, 2006 | 2.890 | 2.950 | 2.840 | 2.850 | 206,000 | -0.04(-1.38%) |
Nov 30, 2006 | 2.900 | 2.900 | 2.840 | 2.890 | 101,800 | -0.06(-2.03%) |
Nov 29, 2006 | 2.940 | 2.980 | 2.880 | 2.950 | 195,400 | +0.02(+0.68%) |
Nov 28, 2006 | 2.880 | 2.940 | 2.860 | 2.930 | 184,800 | +0.09(+3.17%) |
Nov 27, 2006 | 2.880 | 2.880 | 2.790 | 2.840 | 62,400 | +0.02(+0.71%) |
Nov 24, 2006 | 2.800 | 2.830 | 2.800 | 2.820 | 10,300 | +0.06(+2.17%) |
Nov 22, 2006 | 2.640 | 2.800 | 2.640 | 2.760 | 96,500 | +0.10(+3.76%) |
Nov 21, 2006 | 2.650 | 2.670 | 2.520 | 2.660 | 76,800 | +0.01(+0.38%) |
Nov 20, 2006 | 2.650 | 2.650 | 2.640 | 2.650 | 3,200 | -0.03(-1.12%) |
Nov 17, 2006 | 2.560 | 2.680 | 2.560 | 2.680 | 36,400 | +0.11(+4.28%) |
Nov 16, 2006 | 2.670 | 2.680 | 2.570 | 2.570 | 31,500 | -0.09(-3.38%) |
Nov 15, 2006 | 2.580 | 2.680 | 2.580 | 2.660 | 204,100 | +0.06(+2.31%) |
Nov 14, 2006 | 2.580 | 2.680 | 2.510 | 2.600 | 53,600 | +0.02(+0.78%) |
Nov 13, 2006 | 2.630 | 2.630 | 2.580 | 2.580 | 56,400 | -0.02(-0.77%) |
Nov 10, 2006 | 2.650 | 2.680 | 2.600 | 2.600 | 53,400 | -0.07(-2.62%) |
Nov 09, 2006 | 2.720 | 2.720 | 2.670 | 2.670 | 18,000 | -0.05(-1.84%) |
Nov 08, 2006 | 2.720 | 2.720 | 2.700 | 2.720 | 15,000 | +0.00(+0.00%) |
Nov 07, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 53,400 | +0.00(+0.00%) |
Nov 06, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 15,200 | +0.00(+0.00%) |
Nov 03, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 13,000 | +0.02(+0.74%) |
Nov 02, 2006 | 2.720 | 2.720 | 2.660 | 2.700 | 21,700 | -0.07(-2.53%) |
Nov 01, 2006 | 2.800 | 2.870 | 2.750 | 2.770 | 44,300 | -0.06(-2.12%) |
Oct 31, 2006 | 2.750 | 2.850 | 2.750 | 2.830 | 30,700 | +0.04(+1.43%) |
Oct 30, 2006 | 2.880 | 2.880 | 2.790 | 2.790 | 29,500 | -0.08(-2.79%) |
Oct 27, 2006 | 2.800 | 2.880 | 2.770 | 2.870 | 64,600 | -0.01(-0.35%) |
Oct 26, 2006 | 2.880 | 2.880 | 2.790 | 2.880 | 48,600 | -0.01(-0.35%) |
Oct 25, 2006 | 2.760 | 2.890 | 2.750 | 2.890 | 75,600 | +0.11(+3.96%) |
Oct 24, 2006 | 2.700 | 2.780 | 2.700 | 2.780 | 43,800 | +0.03(+1.09%) |
Oct 23, 2006 | 2.770 | 2.800 | 2.720 | 2.750 | 11,100 | -0.05(-1.79%) |
Oct 20, 2006 | 2.680 | 2.800 | 2.680 | 2.800 | 52,400 | +0.03(+1.08%) |
Oct 19, 2006 | 2.730 | 2.780 | 2.730 | 2.770 | 35,000 | +0.02(+0.73%) |
Oct 18, 2006 | 2.700 | 2.750 | 2.650 | 2.750 | 84,700 | +0.03(+1.10%) |
Oct 17, 2006 | 2.720 | 2.720 | 2.650 | 2.720 | 189,700 | +0.02(+0.74%) |
Oct 16, 2006 | 2.670 | 2.750 | 2.670 | 2.700 | 67,200 | -0.05(-1.82%) |
Oct 13, 2006 | 2.780 | 2.780 | 2.680 | 2.750 | 25,300 | +0.04(+1.48%) |
Oct 12, 2006 | 2.700 | 2.800 | 2.700 | 2.710 | 26,300 | +0.01(+0.37%) |
Oct 11, 2006 | 2.600 | 2.800 | 2.590 | 2.700 | 88,200 | +0.06(+2.27%) |
Oct 10, 2006 | 2.720 | 2.720 | 2.590 | 2.640 | 160,200 | -0.02(-0.75%) |
Oct 09, 2006 | 2.830 | 2.830 | 2.660 | 2.660 | 260,100 | -0.14(-5.00%) |
Oct 06, 2006 | 2.760 | 2.840 | 2.730 | 2.800 | 88,000 | +0.10(+3.70%) |
Oct 05, 2006 | 2.660 | 2.750 | 2.660 | 2.700 | 115,200 | +0.01(+0.37%) |
Oct 04, 2006 | 2.550 | 2.720 | 2.550 | 2.690 | 55,300 | +0.10(+3.86%) |
Oct 03, 2006 | 2.460 | 2.600 | 2.460 | 2.590 | 20,000 | +0.08(+3.19%) |