Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.505 | 8.571 | 8.505 | 8.547 | 911,508 | -0.03(-0.41%) |
Dec 28, 2006 | 8.584 | 8.606 | 8.540 | 8.581 | 604,937 | +0.01(+0.06%) |
Dec 27, 2006 | 8.512 | 8.584 | 8.496 | 8.576 | 716,824 | +0.07(+0.85%) |
Dec 26, 2006 | 8.580 | 8.580 | 8.471 | 8.504 | 431,138 | +0.02(+0.28%) |
Dec 22, 2006 | 8.534 | 8.544 | 8.435 | 8.480 | 1,118,872 | -0.06(-0.75%) |
Dec 21, 2006 | 8.580 | 8.589 | 8.514 | 8.544 | 3,053,776 | -0.03(-0.41%) |
Dec 20, 2006 | 8.620 | 8.646 | 8.573 | 8.579 | 1,464,977 | -0.01(-0.08%) |
Dec 19, 2006 | 8.517 | 8.589 | 8.505 | 8.585 | 1,188,242 | +0.03(+0.30%) |
Dec 18, 2006 | 8.591 | 8.607 | 8.522 | 8.560 | 1,397,845 | +0.01(+0.08%) |
Dec 15, 2006 | 8.623 | 8.624 | 8.541 | 8.553 | 1,368,754 | -0.15(-1.71%) |
Dec 14, 2006 | 8.687 | 8.711 | 8.659 | 8.702 | 989,829 | +0.00(+0.03%) |
Dec 13, 2006 | 8.674 | 8.699 | 8.640 | 8.699 | 2,646,507 | +0.15(+1.79%) |
Dec 12, 2006 | 8.540 | 8.565 | 8.489 | 8.547 | 851,835 | +0.01(+0.08%) |
Dec 11, 2006 | 8.463 | 8.553 | 8.462 | 8.540 | 1,042,789 | +0.12(+1.37%) |
Dec 08, 2006 | 8.492 | 8.504 | 8.417 | 8.425 | 1,189,734 | -0.03(-0.41%) |
Dec 07, 2006 | 8.469 | 8.493 | 8.454 | 8.459 | 1,546,282 | +0.16(+1.99%) |
Dec 06, 2006 | 8.323 | 8.335 | 8.280 | 8.295 | 1,106,192 | -0.02(-0.29%) |
Dec 05, 2006 | 8.232 | 8.327 | 8.232 | 8.319 | 1,552,249 | +0.12(+1.46%) |
Dec 04, 2006 | 8.051 | 8.211 | 8.051 | 8.199 | 1,033,838 | +0.11(+1.34%) |
Dec 01, 2006 | 8.112 | 8.191 | 8.016 | 8.091 | 2,134,063 | -0.08(-1.02%) |
Nov 30, 2006 | 8.166 | 8.197 | 8.144 | 8.174 | 653,421 | +0.02(+0.26%) |
Nov 29, 2006 | 8.051 | 8.155 | 8.048 | 8.152 | 1,299,384 | +0.05(+0.60%) |
Nov 28, 2006 | 8.068 | 8.110 | 8.053 | 8.104 | 1,040,551 | +0.01(+0.17%) |
Nov 27, 2006 | 8.186 | 8.187 | 8.079 | 8.091 | 1,218,079 | -0.10(-1.24%) |
Nov 24, 2006 | 8.199 | 8.241 | 8.191 | 8.193 | 368,482 | -0.01(-0.07%) |
Nov 22, 2006 | 8.185 | 8.210 | 8.166 | 8.198 | 614,634 | +0.04(+0.44%) |
Nov 21, 2006 | 8.155 | 8.178 | 8.123 | 8.162 | 703,398 | -0.00(-0.05%) |
Nov 20, 2006 | 8.127 | 8.198 | 8.118 | 8.166 | 1,457,518 | +0.00(+0.02%) |
Nov 17, 2006 | 8.138 | 8.201 | 8.124 | 8.164 | 977,148 | +0.00(+0.05%) |
Nov 16, 2006 | 8.135 | 8.175 | 8.123 | 8.160 | 1,394,861 | +0.04(+0.55%) |
Nov 15, 2006 | 8.052 | 8.123 | 8.048 | 8.116 | 2,300,402 | +0.04(+0.50%) |
Nov 14, 2006 | 8.041 | 8.092 | 7.969 | 8.076 | 1,988,609 | +0.17(+2.10%) |
Nov 13, 2006 | 7.874 | 7.963 | 7.874 | 7.910 | 1,671,596 | +0.04(+0.46%) |
Nov 10, 2006 | 7.886 | 7.890 | 7.848 | 7.874 | 866,007 | -0.03(-0.37%) |
Nov 09, 2006 | 7.896 | 7.937 | 7.872 | 7.903 | 1,611,922 | +0.07(+0.89%) |
Nov 08, 2006 | 7.765 | 7.844 | 7.758 | 7.833 | 2,057,234 | +0.02(+0.29%) |
Nov 07, 2006 | 7.801 | 7.876 | 7.785 | 7.811 | 1,770,802 | -0.14(-1.82%) |
Nov 06, 2006 | 7.888 | 7.967 | 7.886 | 7.955 | 2,580,120 | +0.15(+1.91%) |
Nov 03, 2006 | 7.816 | 7.837 | 7.766 | 7.807 | 1,242,694 | -0.02(-0.29%) |
Nov 02, 2006 | 7.816 | 7.843 | 7.796 | 7.829 | 2,694,245 | +0.08(+1.07%) |
Nov 01, 2006 | 7.825 | 7.844 | 7.744 | 7.746 | 918,967 | +0.01(+0.14%) |
Oct 31, 2006 | 7.725 | 7.773 | 7.706 | 7.735 | 2,283,992 | +0.06(+0.82%) |
Oct 30, 2006 | 7.702 | 7.702 | 7.656 | 7.672 | 1,121,856 | -0.02(-0.28%) |
Oct 27, 2006 | 7.754 | 7.761 | 7.679 | 7.694 | 2,081,103 | +0.07(+0.95%) |
Oct 26, 2006 | 7.608 | 7.628 | 7.568 | 7.622 | 3,421,513 | +0.19(+2.49%) |
Oct 25, 2006 | 7.400 | 7.462 | 7.388 | 7.436 | 4,897,679 | +0.14(+1.87%) |
Oct 24, 2006 | 7.253 | 7.316 | 7.245 | 7.300 | 10,230,973 | +0.06(+0.81%) |
Oct 23, 2006 | 7.184 | 7.257 | 7.168 | 7.241 | 1,406,050 | -0.01(-0.11%) |
Oct 20, 2006 | 7.202 | 7.258 | 7.186 | 7.249 | 1,006,239 | +0.06(+0.82%) |
Oct 19, 2006 | 7.140 | 7.207 | 7.139 | 7.190 | 1,495,560 | +0.11(+1.57%) |
Oct 18, 2006 | 7.107 | 7.121 | 7.054 | 7.079 | 822,744 | -0.00(-0.02%) |
Oct 17, 2006 | 7.065 | 7.092 | 7.049 | 7.080 | 1,268,801 | -0.02(-0.26%) |
Oct 16, 2006 | 7.077 | 7.099 | 7.066 | 7.099 | 1,381,435 | +0.04(+0.63%) |
Oct 13, 2006 | 7.036 | 7.071 | 7.016 | 7.054 | 792,907 | +0.01(+0.19%) |
Oct 12, 2006 | 7.034 | 7.048 | 7.001 | 7.041 | 1,212,858 | +0.06(+0.84%) |
Oct 11, 2006 | 6.930 | 7.025 | 6.930 | 6.982 | 1,045,773 | +0.06(+0.85%) |
Oct 10, 2006 | 6.936 | 6.938 | 6.883 | 6.923 | 678,036 | +0.01(+0.12%) |
Oct 09, 2006 | 6.911 | 6.928 | 6.903 | 6.915 | 560,182 | -0.02(-0.23%) |
Oct 06, 2006 | 6.915 | 6.938 | 6.888 | 6.931 | 5,808,441 | -0.10(-1.43%) |
Oct 05, 2006 | 7.033 | 7.041 | 7.005 | 7.032 | 596,732 | -0.03(-0.46%) |
Oct 04, 2006 | 6.974 | 7.073 | 6.974 | 7.064 | 979,386 | +0.09(+1.29%) |
Oct 03, 2006 | 6.934 | 6.997 | 6.926 | 6.974 | 1,858,820 | +0.03(+0.48%) |