Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.585 | 9.873 | 9.585 | 9.688 | 5,093 | +0.29(+3.07%) |
Dec 28, 2006 | 9.284 | 9.399 | 9.284 | 9.399 | 1,940 | +0.12(+1.29%) |
Dec 27, 2006 | 9.280 | 9.280 | 9.280 | 9.280 | 242 | -0.43(-4.42%) |
Dec 26, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 9.709 | 9.709 | 9.709 | 9.709 | 2,030 | -0.08(-0.80%) |
Dec 20, 2006 | 9.754 | 9.786 | 9.754 | 9.786 | 2,374 | -0.11(-1.09%) |
Dec 19, 2006 | 9.647 | 9.919 | 9.647 | 9.894 | 10,187 | -0.09(-0.91%) |
Dec 18, 2006 | 9.976 | 10.13 | 9.948 | 9.985 | 22,847 | -0.15(-1.46%) |
Dec 15, 2006 | 10.13 | 10.13 | 10.13 | 10.13 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 10.12 | 10.27 | 10.12 | 10.13 | 4,026 | +0.01(+0.08%) |
Dec 13, 2006 | 10.10 | 10.22 | 10.10 | 10.12 | 4,972 | -0.08(-0.77%) |
Dec 12, 2006 | 10.20 | 10.27 | 10.20 | 10.20 | 4,145 | +0.10(+1.02%) |
Dec 11, 2006 | 10.04 | 10.20 | 9.902 | 10.10 | 2,561 | +0.00(+0.00%) |
Dec 08, 2006 | 10.06 | 10.19 | 9.643 | 10.10 | 3,512 | -0.02(-0.20%) |
Dec 07, 2006 | 10.18 | 10.27 | 10.12 | 10.12 | 3,570 | +0.02(+0.20%) |
Dec 06, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 10.10 | 10.10 | 10.10 | 10.10 | 4,841 | -0.07(-0.73%) |
Dec 04, 2006 | 10.14 | 10.27 | 10.06 | 10.17 | 16,060 | +0.06(+0.61%) |
Dec 01, 2006 | 10.02 | 10.20 | 9.766 | 10.11 | 12,625 | +0.27(+2.72%) |
Nov 30, 2006 | 9.787 | 9.894 | 9.787 | 9.845 | 7,034 | +0.06(+0.59%) |
Nov 29, 2006 | 9.461 | 9.787 | 9.460 | 9.787 | 16,286 | +0.49(+5.23%) |
Nov 28, 2006 | 9.185 | 9.354 | 9.181 | 9.300 | 11,551 | +0.19(+2.13%) |
Nov 27, 2006 | 9.111 | 9.111 | 9.102 | 9.107 | 1,816 | -0.15(-1.66%) |
Nov 24, 2006 | 9.260 | 9.260 | 9.260 | 9.260 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 9.260 | 9.260 | 9.255 | 9.260 | 485 | -0.00(-0.03%) |
Nov 21, 2006 | 9.206 | 9.263 | 9.206 | 9.263 | 485 | +0.07(+0.76%) |
Nov 20, 2006 | 9.762 | 9.762 | 9.193 | 9.193 | 19,124 | +0.12(+1.32%) |
Nov 17, 2006 | 9.379 | 9.469 | 9.074 | 9.074 | 12,446 | -0.36(-3.84%) |
Nov 16, 2006 | 9.226 | 9.577 | 9.222 | 9.436 | 10,905 | +0.33(+3.57%) |
Nov 15, 2006 | 9.267 | 9.441 | 9.111 | 9.111 | 8,565 | -0.03(-0.32%) |
Nov 14, 2006 | 9.012 | 9.511 | 8.913 | 9.140 | 12,325 | +0.21(+2.40%) |
Nov 13, 2006 | 9.239 | 9.243 | 8.888 | 8.925 | 9,457 | -0.01(-0.09%) |
Nov 10, 2006 | 9.070 | 9.070 | 8.863 | 8.933 | 6,219 | -0.07(-0.82%) |
Nov 09, 2006 | 8.698 | 9.131 | 8.698 | 9.008 | 9,385 | +0.19(+2.10%) |
Nov 08, 2006 | 8.966 | 8.966 | 8.822 | 8.822 | 2,964 | -0.17(-1.92%) |
Nov 07, 2006 | 9.502 | 9.502 | 8.962 | 8.995 | 27,827 | -0.71(-7.31%) |
Nov 06, 2006 | 9.878 | 9.905 | 9.684 | 9.704 | 5,098 | +0.15(+1.60%) |
Nov 03, 2006 | 9.478 | 9.601 | 9.478 | 9.552 | 8,145 | +0.46(+5.08%) |
Nov 02, 2006 | 9.090 | 9.090 | 9.090 | 9.090 | 703 | -0.39(-4.13%) |
Nov 01, 2006 | 9.482 | 9.482 | 9.482 | 9.482 | 0 | +0.00(+0.00%) |
Oct 31, 2006 | 9.474 | 9.490 | 9.387 | 9.482 | 4,278 | -0.06(-0.65%) |
Oct 30, 2006 | 9.774 | 9.774 | 9.474 | 9.544 | 20,611 | -0.27(-2.77%) |
Oct 27, 2006 | 9.816 | 9.816 | 9.816 | 9.816 | 344 | -0.09(-0.96%) |
Oct 26, 2006 | 10.01 | 10.03 | 9.911 | 9.911 | 7,757 | -0.35(-3.41%) |
Oct 25, 2006 | 10.08 | 10.26 | 10.08 | 10.26 | 3,818 | +0.18(+1.80%) |
Oct 24, 2006 | 9.507 | 10.08 | 9.507 | 10.08 | 5,055 | +0.37(+3.82%) |
Oct 23, 2006 | 9.482 | 9.832 | 9.482 | 9.709 | 7,034 | +0.27(+2.86%) |
Oct 20, 2006 | 9.070 | 9.439 | 9.070 | 9.439 | 20,878 | +0.75(+8.66%) |
Oct 19, 2006 | 8.687 | 8.687 | 8.687 | 8.687 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 8.687 | 8.687 | 8.687 | 8.687 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 8.793 | 8.793 | 8.687 | 8.687 | 528 | -0.37(-4.05%) |
Oct 16, 2006 | 8.863 | 9.053 | 8.863 | 9.053 | 4,553 | +0.29(+3.29%) |
Oct 13, 2006 | 8.703 | 8.764 | 8.703 | 8.764 | 1,542 | +0.16(+1.87%) |
Oct 12, 2006 | 8.369 | 8.649 | 8.212 | 8.604 | 5,013 | +0.17(+2.00%) |
Oct 11, 2006 | 8.525 | 8.525 | 8.435 | 8.435 | 485 | -0.23(-2.71%) |
Oct 10, 2006 | 8.892 | 8.971 | 8.567 | 8.670 | 8,807 | +0.27(+3.21%) |
Oct 09, 2006 | 8.245 | 8.400 | 8.245 | 8.400 | 1,867 | +0.15(+1.88%) |
Oct 06, 2006 | 7.857 | 8.245 | 7.857 | 8.245 | 11,614 | +0.45(+5.82%) |
Oct 05, 2006 | 7.792 | 7.792 | 7.792 | 7.792 | 439 | -0.01(-0.11%) |
Oct 04, 2006 | 7.800 | 7.800 | 7.800 | 7.800 | 485 | -0.22(-2.77%) |
Oct 03, 2006 | 8.018 | 8.022 | 8.018 | 8.022 | 485 | +0.00(+0.05%) |