Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.543 | 9.699 | 9.456 | 9.638 | 101,281 | +0.10(+1.00%) |
Dec 28, 2006 | 9.612 | 9.612 | 9.491 | 9.543 | 39,525 | -0.04(-0.45%) |
Dec 27, 2006 | 9.751 | 9.794 | 9.525 | 9.586 | 125,181 | -0.11(-1.16%) |
Dec 26, 2006 | 9.586 | 9.829 | 9.586 | 9.699 | 39,377 | +0.07(+0.72%) |
Dec 22, 2006 | 9.760 | 9.760 | 9.491 | 9.630 | 104,062 | -0.13(-1.33%) |
Dec 21, 2006 | 9.595 | 9.977 | 9.543 | 9.760 | 116,519 | +0.19(+1.99%) |
Dec 20, 2006 | 9.682 | 9.803 | 9.543 | 9.569 | 99,870 | -0.13(-1.34%) |
Dec 19, 2006 | 9.656 | 9.760 | 9.543 | 9.699 | 78,538 | -0.04(-0.45%) |
Dec 18, 2006 | 9.543 | 9.794 | 9.543 | 9.742 | 115,462 | +0.20(+2.09%) |
Dec 15, 2006 | 9.760 | 9.820 | 9.404 | 9.543 | 433,200 | -0.22(-2.22%) |
Dec 14, 2006 | 9.499 | 9.864 | 9.421 | 9.760 | 97,851 | +0.30(+3.21%) |
Dec 13, 2006 | 9.578 | 9.664 | 9.404 | 9.456 | 117,773 | -0.09(-0.91%) |
Dec 12, 2006 | 9.638 | 9.682 | 9.517 | 9.543 | 129,908 | -0.08(-0.81%) |
Dec 11, 2006 | 9.673 | 9.699 | 9.552 | 9.621 | 97,990 | -0.07(-0.72%) |
Dec 08, 2006 | 9.543 | 9.716 | 9.482 | 9.690 | 84,264 | +0.13(+1.36%) |
Dec 07, 2006 | 9.768 | 9.768 | 9.517 | 9.560 | 108,951 | -0.18(-1.87%) |
Dec 06, 2006 | 9.760 | 9.838 | 9.604 | 9.742 | 88,901 | -0.08(-0.80%) |
Dec 05, 2006 | 9.673 | 9.855 | 9.621 | 9.820 | 121,899 | +0.21(+2.17%) |
Dec 04, 2006 | 9.361 | 9.673 | 9.196 | 9.612 | 245,781 | +0.35(+3.75%) |
Dec 01, 2006 | 9.265 | 9.317 | 9.031 | 9.265 | 146,375 | +0.03(+0.28%) |
Nov 30, 2006 | 9.014 | 9.317 | 8.979 | 9.239 | 210,136 | +0.09(+0.95%) |
Nov 29, 2006 | 9.005 | 9.231 | 8.996 | 9.152 | 71,610 | +0.22(+2.43%) |
Nov 28, 2006 | 8.927 | 9.005 | 8.875 | 8.936 | 111,600 | +0.00(+0.00%) |
Nov 27, 2006 | 9.265 | 9.270 | 8.918 | 8.936 | 273,060 | -0.39(-4.19%) |
Nov 24, 2006 | 9.291 | 9.343 | 9.187 | 9.326 | 51,993 | -0.03(-0.28%) |
Nov 22, 2006 | 9.491 | 9.543 | 9.248 | 9.352 | 67,322 | -0.08(-0.83%) |
Nov 21, 2006 | 9.499 | 9.543 | 9.291 | 9.430 | 59,514 | -0.04(-0.46%) |
Nov 20, 2006 | 9.291 | 9.482 | 9.204 | 9.473 | 51,156 | +0.19(+2.06%) |
Nov 17, 2006 | 9.343 | 9.395 | 9.231 | 9.283 | 135,979 | -0.07(-0.74%) |
Nov 16, 2006 | 9.309 | 9.413 | 9.092 | 9.352 | 173,594 | +0.15(+1.60%) |
Nov 15, 2006 | 9.369 | 9.525 | 9.109 | 9.204 | 251,080 | -0.25(-2.66%) |
Nov 14, 2006 | 9.126 | 9.456 | 9.031 | 9.456 | 188,867 | +0.32(+3.51%) |
Nov 13, 2006 | 8.996 | 9.161 | 8.901 | 9.135 | 165,548 | +0.11(+1.25%) |
Nov 10, 2006 | 8.927 | 9.109 | 8.892 | 9.022 | 175,126 | +0.09(+0.97%) |
Nov 09, 2006 | 8.849 | 8.970 | 8.745 | 8.936 | 175,007 | +0.14(+1.58%) |
Nov 08, 2006 | 8.623 | 8.979 | 8.545 | 8.797 | 271,931 | +0.15(+1.71%) |
Nov 07, 2006 | 8.615 | 8.667 | 8.320 | 8.649 | 534,831 | -0.01(-0.10%) |
Nov 06, 2006 | 8.727 | 8.727 | 8.519 | 8.658 | 259,829 | +0.00(+0.00%) |
Nov 03, 2006 | 8.528 | 8.693 | 8.450 | 8.658 | 552,384 | +0.13(+1.53%) |
Nov 02, 2006 | 8.545 | 8.594 | 8.242 | 8.528 | 225,726 | -0.04(-0.51%) |
Nov 01, 2006 | 8.727 | 8.823 | 8.537 | 8.571 | 333,830 | -0.14(-1.59%) |
Oct 31, 2006 | 9.248 | 9.326 | 8.224 | 8.710 | 1,601,606 | -1.67(-16.05%) |
Oct 30, 2006 | 10.02 | 10.62 | 10.02 | 10.38 | 313,221 | +0.25(+2.49%) |
Oct 27, 2006 | 10.29 | 10.31 | 9.829 | 10.12 | 111,385 | -0.16(-1.52%) |
Oct 26, 2006 | 10.07 | 10.32 | 9.899 | 10.28 | 155,452 | +0.23(+2.24%) |
Oct 25, 2006 | 10.22 | 10.24 | 9.864 | 10.05 | 118,836 | -0.18(-1.78%) |
Oct 24, 2006 | 10.39 | 10.60 | 10.21 | 10.24 | 120,663 | -0.22(-2.07%) |
Oct 23, 2006 | 10.61 | 10.81 | 10.34 | 10.45 | 94,451 | -0.08(-0.74%) |
Oct 20, 2006 | 10.96 | 10.96 | 10.46 | 10.53 | 197,149 | -0.35(-3.19%) |
Oct 19, 2006 | 10.45 | 10.94 | 10.45 | 10.88 | 174,580 | +0.39(+3.72%) |
Oct 18, 2006 | 10.77 | 10.80 | 10.26 | 10.49 | 175,296 | -0.25(-2.34%) |
Oct 17, 2006 | 10.90 | 10.94 | 10.51 | 10.74 | 120,041 | -0.28(-2.52%) |
Oct 16, 2006 | 11.19 | 11.19 | 10.84 | 11.02 | 232,324 | -0.17(-1.55%) |
Oct 13, 2006 | 10.82 | 11.23 | 10.62 | 11.19 | 427,626 | +0.43(+4.03%) |
Oct 12, 2006 | 9.977 | 11.36 | 9.977 | 10.76 | 1,091,773 | +1.25(+13.14%) |
Oct 11, 2006 | 9.204 | 9.630 | 9.204 | 9.508 | 262,262 | +0.27(+2.91%) |
Oct 10, 2006 | 8.884 | 9.465 | 8.727 | 9.239 | 337,555 | +0.34(+3.80%) |
Oct 09, 2006 | 8.571 | 8.936 | 8.415 | 8.901 | 198,742 | +0.27(+3.12%) |
Oct 06, 2006 | 8.779 | 8.779 | 8.354 | 8.632 | 124,154 | -0.13(-1.49%) |
Oct 05, 2006 | 8.597 | 8.788 | 8.563 | 8.762 | 163,959 | +0.20(+2.33%) |
Oct 04, 2006 | 8.259 | 8.667 | 8.120 | 8.563 | 213,183 | +0.32(+3.89%) |
Oct 03, 2006 | 7.947 | 8.302 | 7.834 | 8.242 | 196,918 | +0.26(+3.26%) |