Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.908 | 10.01 | 9.882 | 9.903 | 328,346 | -0.03(-0.31%) |
Dec 28, 2006 | 9.862 | 9.994 | 9.862 | 9.933 | 269,938 | +0.06(+0.59%) |
Dec 27, 2006 | 9.796 | 9.971 | 9.776 | 9.875 | 559,609 | +0.08(+0.80%) |
Dec 26, 2006 | 9.692 | 9.862 | 9.692 | 9.796 | 407,670 | +0.10(+1.07%) |
Dec 22, 2006 | 9.705 | 9.738 | 9.649 | 9.692 | 625,910 | +0.00(+0.03%) |
Dec 21, 2006 | 9.707 | 9.844 | 9.690 | 9.690 | 604,599 | -0.02(-0.18%) |
Dec 20, 2006 | 9.642 | 9.743 | 9.611 | 9.707 | 382,018 | +0.07(+0.68%) |
Dec 19, 2006 | 9.705 | 9.720 | 9.477 | 9.642 | 840,992 | -0.06(-0.65%) |
Dec 18, 2006 | 9.806 | 9.852 | 9.687 | 9.705 | 725,755 | -0.05(-0.52%) |
Dec 15, 2006 | 9.905 | 9.951 | 9.756 | 9.756 | 830,731 | -0.15(-1.48%) |
Dec 14, 2006 | 10.01 | 10.13 | 9.895 | 9.903 | 1,316,147 | -0.09(-0.86%) |
Dec 13, 2006 | 10.00 | 10.03 | 9.897 | 9.989 | 355,971 | +0.01(+0.13%) |
Dec 12, 2006 | 10.02 | 10.04 | 9.913 | 9.976 | 659,849 | -0.02(-0.20%) |
Dec 11, 2006 | 9.966 | 10.04 | 9.963 | 9.996 | 335,055 | +0.01(+0.10%) |
Dec 08, 2006 | 9.958 | 10.04 | 9.892 | 9.986 | 357,155 | +0.01(+0.13%) |
Dec 07, 2006 | 10.06 | 10.10 | 9.958 | 9.973 | 513,830 | -0.08(-0.83%) |
Dec 06, 2006 | 10.07 | 10.11 | 9.989 | 10.06 | 673,662 | -0.04(-0.43%) |
Dec 05, 2006 | 10.20 | 10.22 | 10.03 | 10.10 | 490,151 | -0.06(-0.57%) |
Dec 04, 2006 | 9.984 | 10.18 | 9.966 | 10.16 | 670,505 | +0.20(+2.01%) |
Dec 01, 2006 | 9.948 | 10.03 | 9.824 | 9.958 | 604,993 | -0.03(-0.30%) |
Nov 30, 2006 | 9.946 | 10.04 | 9.933 | 9.989 | 1,125,927 | +0.07(+0.66%) |
Nov 29, 2006 | 9.867 | 9.981 | 9.819 | 9.923 | 404,513 | +0.10(+1.03%) |
Nov 28, 2006 | 9.748 | 9.832 | 9.707 | 9.821 | 576,973 | +0.03(+0.31%) |
Nov 27, 2006 | 10.08 | 10.09 | 9.776 | 9.791 | 899,005 | -0.32(-3.21%) |
Nov 24, 2006 | 9.984 | 10.13 | 9.948 | 10.12 | 226,921 | +0.10(+0.96%) |
Nov 22, 2006 | 9.966 | 10.04 | 9.963 | 10.02 | 575,789 | +0.07(+0.66%) |
Nov 21, 2006 | 9.870 | 9.979 | 9.849 | 9.953 | 1,031,212 | +0.10(+1.03%) |
Nov 20, 2006 | 9.687 | 9.872 | 9.672 | 9.852 | 962,543 | +0.22(+2.26%) |
Nov 17, 2006 | 9.553 | 9.647 | 9.510 | 9.634 | 1,460,982 | +0.08(+0.85%) |
Nov 16, 2006 | 9.624 | 9.626 | 9.525 | 9.553 | 684,712 | -0.07(-0.74%) |
Nov 15, 2006 | 9.578 | 9.657 | 9.563 | 9.624 | 985,433 | +0.05(+0.48%) |
Nov 14, 2006 | 9.396 | 9.583 | 9.386 | 9.578 | 753,380 | +0.20(+2.13%) |
Nov 13, 2006 | 9.284 | 9.434 | 9.264 | 9.378 | 1,083,700 | +0.07(+0.73%) |
Nov 10, 2006 | 9.196 | 9.375 | 9.196 | 9.310 | 656,297 | +0.08(+0.82%) |
Nov 09, 2006 | 9.294 | 9.345 | 9.183 | 9.234 | 728,912 | -0.02(-0.25%) |
Nov 08, 2006 | 9.117 | 9.277 | 9.109 | 9.256 | 1,127,900 | +0.10(+1.11%) |
Nov 07, 2006 | 9.132 | 9.259 | 9.076 | 9.155 | 864,671 | +0.04(+0.44%) |
Nov 06, 2006 | 9.036 | 9.147 | 9.016 | 9.114 | 647,220 | +0.08(+0.87%) |
Nov 03, 2006 | 9.087 | 9.112 | 8.899 | 9.036 | 626,304 | -0.03(-0.28%) |
Nov 02, 2006 | 9.246 | 9.246 | 8.983 | 9.061 | 1,124,349 | -0.22(-2.40%) |
Nov 01, 2006 | 9.467 | 9.477 | 9.269 | 9.284 | 575,000 | -0.17(-1.77%) |
Oct 31, 2006 | 9.533 | 9.540 | 9.406 | 9.451 | 1,002,797 | -0.04(-0.45%) |
Oct 30, 2006 | 9.330 | 9.495 | 9.292 | 9.495 | 845,333 | +0.16(+1.77%) |
Oct 27, 2006 | 9.543 | 9.553 | 9.299 | 9.330 | 624,331 | -0.30(-3.11%) |
Oct 26, 2006 | 9.525 | 9.644 | 9.495 | 9.629 | 1,278,656 | +0.17(+1.77%) |
Oct 25, 2006 | 9.403 | 9.522 | 9.350 | 9.462 | 588,813 | +0.06(+0.62%) |
Oct 24, 2006 | 9.439 | 9.474 | 9.368 | 9.403 | 477,522 | -0.08(-0.83%) |
Oct 23, 2006 | 9.434 | 9.522 | 9.413 | 9.482 | 400,961 | +0.01(+0.11%) |
Oct 20, 2006 | 9.611 | 9.611 | 9.464 | 9.472 | 264,413 | -0.09(-0.95%) |
Oct 19, 2006 | 9.604 | 9.629 | 9.530 | 9.563 | 358,339 | +0.01(+0.11%) |
Oct 18, 2006 | 9.654 | 9.677 | 9.538 | 9.553 | 445,556 | -0.06(-0.58%) |
Oct 17, 2006 | 9.525 | 9.649 | 9.510 | 9.609 | 1,503,210 | +0.06(+0.58%) |
Oct 16, 2006 | 9.457 | 9.619 | 9.429 | 9.553 | 838,230 | +0.10(+1.02%) |
Oct 13, 2006 | 9.226 | 9.457 | 9.226 | 9.457 | 1,200,515 | +0.21(+2.27%) |
Oct 12, 2006 | 9.218 | 9.292 | 9.193 | 9.246 | 1,131,058 | +0.04(+0.39%) |
Oct 11, 2006 | 9.312 | 9.340 | 9.117 | 9.211 | 1,052,523 | -0.10(-1.09%) |
Oct 10, 2006 | 9.350 | 9.401 | 9.152 | 9.312 | 1,238,007 | -0.04(-0.43%) |
Oct 09, 2006 | 9.213 | 9.360 | 9.155 | 9.353 | 979,119 | +0.14(+1.54%) |
Oct 06, 2006 | 9.312 | 9.315 | 9.185 | 9.211 | 2,137,802 | -0.10(-1.09%) |
Oct 05, 2006 | 9.168 | 9.312 | 9.168 | 9.312 | 987,406 | +0.16(+1.77%) |
Oct 04, 2006 | 8.957 | 9.201 | 8.940 | 9.150 | 905,714 | +0.20(+2.18%) |
Oct 03, 2006 | 8.897 | 9.036 | 8.874 | 8.955 | 692,605 | +0.03(+0.31%) |