Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.448 | 9.521 | 9.356 | 9.410 | 2,045,442 | -0.07(-0.74%) |
Dec 28, 2006 | 9.471 | 9.496 | 9.453 | 9.480 | 1,266,632 | +0.00(+0.00%) |
Dec 27, 2006 | 9.430 | 9.494 | 9.338 | 9.480 | 1,140,010 | +0.08(+0.82%) |
Dec 26, 2006 | 9.222 | 9.433 | 9.222 | 9.403 | 1,686,565 | +0.20(+2.14%) |
Dec 22, 2006 | 9.356 | 9.396 | 9.184 | 9.206 | 2,416,669 | -0.19(-2.07%) |
Dec 21, 2006 | 9.534 | 9.534 | 9.238 | 9.401 | 3,304,887 | -0.09(-0.98%) |
Dec 20, 2006 | 9.292 | 9.582 | 9.292 | 9.494 | 5,446,738 | +0.19(+2.02%) |
Dec 19, 2006 | 9.315 | 9.351 | 9.159 | 9.306 | 3,338,838 | -0.02(-0.19%) |
Dec 18, 2006 | 8.870 | 9.534 | 8.870 | 9.324 | 19,902,062 | +0.70(+8.07%) |
Dec 15, 2006 | 8.804 | 8.806 | 8.564 | 8.628 | 8,409,255 | -0.19(-2.15%) |
Dec 14, 2006 | 8.890 | 8.983 | 8.797 | 8.818 | 2,774,698 | -0.07(-0.84%) |
Dec 13, 2006 | 8.872 | 9.225 | 8.777 | 8.892 | 9,647,991 | +0.07(+0.74%) |
Dec 12, 2006 | 8.607 | 8.872 | 8.590 | 8.827 | 4,932,273 | +0.24(+2.74%) |
Dec 11, 2006 | 8.619 | 8.657 | 8.483 | 8.591 | 3,575,628 | -0.05(-0.55%) |
Dec 08, 2006 | 8.648 | 8.707 | 8.623 | 8.639 | 1,795,667 | +0.00(+0.00%) |
Dec 07, 2006 | 8.766 | 8.816 | 8.614 | 8.639 | 2,958,279 | -0.07(-0.75%) |
Dec 06, 2006 | 8.822 | 8.838 | 8.682 | 8.704 | 1,967,474 | -0.12(-1.31%) |
Dec 05, 2006 | 8.818 | 8.910 | 8.591 | 8.820 | 3,596,319 | +0.00(+0.03%) |
Dec 04, 2006 | 8.526 | 8.944 | 8.519 | 8.818 | 7,810,328 | +0.37(+4.42%) |
Dec 01, 2006 | 8.311 | 8.478 | 8.275 | 8.444 | 3,213,592 | +0.09(+1.03%) |
Nov 30, 2006 | 8.456 | 8.456 | 8.304 | 8.359 | 7,737,596 | -0.07(-0.88%) |
Nov 29, 2006 | 8.567 | 8.648 | 8.365 | 8.433 | 7,094,713 | -0.19(-2.25%) |
Nov 28, 2006 | 8.720 | 8.806 | 8.533 | 8.628 | 3,654,096 | -0.13(-1.50%) |
Nov 27, 2006 | 8.910 | 8.983 | 8.727 | 8.759 | 3,009,794 | -0.11(-1.25%) |
Nov 24, 2006 | 8.897 | 8.962 | 8.813 | 8.870 | 1,040,081 | -0.06(-0.71%) |
Nov 22, 2006 | 8.806 | 8.974 | 8.781 | 8.933 | 3,709,826 | +0.26(+3.00%) |
Nov 21, 2006 | 8.702 | 8.745 | 8.614 | 8.673 | 1,585,928 | -0.01(-0.08%) |
Nov 20, 2006 | 8.616 | 8.827 | 8.616 | 8.680 | 2,056,602 | +0.07(+0.81%) |
Nov 17, 2006 | 8.637 | 8.677 | 8.535 | 8.610 | 1,285,947 | -0.01(-0.13%) |
Nov 16, 2006 | 8.560 | 8.637 | 8.472 | 8.621 | 5,370,738 | +0.13(+1.52%) |
Nov 15, 2006 | 8.469 | 8.614 | 8.408 | 8.492 | 5,895,350 | +0.06(+0.70%) |
Nov 14, 2006 | 8.478 | 8.494 | 8.368 | 8.433 | 4,199,054 | -0.05(-0.56%) |
Nov 13, 2006 | 8.440 | 8.530 | 8.433 | 8.481 | 2,484,293 | +0.09(+1.02%) |
Nov 10, 2006 | 8.533 | 8.533 | 8.345 | 8.395 | 2,487,512 | -0.09(-1.01%) |
Nov 09, 2006 | 8.628 | 8.637 | 8.424 | 8.481 | 1,935,779 | -0.14(-1.65%) |
Nov 08, 2006 | 8.325 | 8.632 | 8.325 | 8.623 | 2,669,205 | +0.12(+1.44%) |
Nov 07, 2006 | 8.526 | 8.530 | 8.365 | 8.501 | 1,835,832 | -0.01(-0.13%) |
Nov 06, 2006 | 8.359 | 8.625 | 8.347 | 8.512 | 2,107,050 | +0.21(+2.53%) |
Nov 03, 2006 | 8.350 | 8.447 | 8.266 | 8.302 | 1,559,801 | +0.00(+0.03%) |
Nov 02, 2006 | 8.277 | 8.411 | 8.166 | 8.300 | 1,513,789 | -0.05(-0.60%) |
Nov 01, 2006 | 8.268 | 8.415 | 8.252 | 8.350 | 2,357,596 | +0.08(+0.98%) |
Oct 31, 2006 | 8.288 | 8.501 | 8.216 | 8.268 | 3,196,497 | -0.05(-0.65%) |
Oct 30, 2006 | 8.291 | 8.390 | 8.151 | 8.322 | 3,041,750 | -0.02(-0.19%) |
Oct 27, 2006 | 8.404 | 8.528 | 8.279 | 8.338 | 2,481,104 | -0.12(-1.39%) |
Oct 26, 2006 | 8.422 | 8.704 | 8.343 | 8.456 | 7,206,809 | -0.28(-3.23%) |
Oct 25, 2006 | 8.741 | 8.784 | 8.686 | 8.738 | 2,000,761 | -0.00(-0.03%) |
Oct 24, 2006 | 8.822 | 8.872 | 8.727 | 8.741 | 1,403,922 | -0.11(-1.25%) |
Oct 23, 2006 | 8.657 | 8.931 | 8.569 | 8.851 | 2,517,195 | +0.17(+1.90%) |
Oct 20, 2006 | 8.641 | 8.770 | 8.573 | 8.686 | 1,377,193 | +0.03(+0.31%) |
Oct 19, 2006 | 8.840 | 8.865 | 8.648 | 8.659 | 1,169,060 | -0.18(-2.05%) |
Oct 18, 2006 | 8.827 | 8.935 | 8.738 | 8.840 | 3,224,628 | +0.07(+0.75%) |
Oct 17, 2006 | 8.766 | 8.840 | 8.535 | 8.775 | 2,589,825 | -0.01(-0.13%) |
Oct 16, 2006 | 8.822 | 8.881 | 8.709 | 8.786 | 2,384,607 | -0.06(-0.66%) |
Oct 13, 2006 | 8.530 | 9.071 | 8.422 | 8.845 | 8,360,031 | +0.29(+3.41%) |
Oct 12, 2006 | 8.458 | 8.558 | 8.417 | 8.553 | 2,193,471 | +0.09(+1.12%) |
Oct 11, 2006 | 8.576 | 8.625 | 8.426 | 8.458 | 2,005,299 | -0.11(-1.29%) |
Oct 10, 2006 | 8.650 | 8.686 | 8.526 | 8.569 | 1,461,646 | -0.06(-0.68%) |
Oct 09, 2006 | 8.560 | 8.646 | 8.318 | 8.628 | 2,391,401 | +0.03(+0.32%) |
Oct 06, 2006 | 8.786 | 8.799 | 8.524 | 8.601 | 2,617,080 | -0.24(-2.76%) |
Oct 05, 2006 | 8.591 | 8.858 | 8.591 | 8.845 | 3,459,825 | +0.23(+2.68%) |
Oct 04, 2006 | 8.381 | 8.648 | 8.374 | 8.614 | 2,745,502 | +0.21(+2.45%) |
Oct 03, 2006 | 8.449 | 8.501 | 8.325 | 8.408 | 2,036,194 | -0.02(-0.21%) |