Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.10 | 10.25 | 9.562 | 9.607 | 671,324 | -0.49(-4.84%) |
Dec 28, 2006 | 9.447 | 10.14 | 9.447 | 10.10 | 949,483 | +0.61(+6.45%) |
Dec 27, 2006 | 9.156 | 9.531 | 9.156 | 9.485 | 526,880 | +0.39(+4.29%) |
Dec 26, 2006 | 9.088 | 9.363 | 8.866 | 9.095 | 263,898 | +0.01(+0.08%) |
Dec 22, 2006 | 8.881 | 9.218 | 8.713 | 9.088 | 316,102 | -0.18(-1.90%) |
Dec 21, 2006 | 9.187 | 9.523 | 9.187 | 9.263 | 443,798 | +0.00(+0.00%) |
Dec 20, 2006 | 9.225 | 9.615 | 9.095 | 9.263 | 766,181 | +0.28(+3.06%) |
Dec 19, 2006 | 9.088 | 9.088 | 8.713 | 8.988 | 686,109 | -0.18(-2.00%) |
Dec 18, 2006 | 9.554 | 9.669 | 9.019 | 9.172 | 974,997 | -0.37(-3.85%) |
Dec 15, 2006 | 9.661 | 9.936 | 9.516 | 9.539 | 580,392 | +0.00(+0.00%) |
Dec 14, 2006 | 9.798 | 9.821 | 9.455 | 9.539 | 718,949 | -0.20(-2.04%) |
Dec 13, 2006 | 10.07 | 10.07 | 9.317 | 9.737 | 1,025,761 | -0.28(-2.75%) |
Dec 12, 2006 | 9.990 | 10.17 | 9.936 | 10.01 | 432,677 | -0.03(-0.30%) |
Dec 11, 2006 | 10.01 | 10.46 | 9.936 | 10.04 | 850,701 | -0.07(-0.68%) |
Dec 08, 2006 | 10.62 | 10.66 | 9.852 | 10.11 | 1,538,773 | -0.59(-5.50%) |
Dec 07, 2006 | 11.24 | 11.40 | 10.55 | 10.70 | 1,135,664 | -0.40(-3.58%) |
Dec 06, 2006 | 10.78 | 11.24 | 10.77 | 11.10 | 705,734 | +0.40(+3.71%) |
Dec 05, 2006 | 11.08 | 11.35 | 10.67 | 10.70 | 1,142,337 | -0.28(-2.57%) |
Dec 04, 2006 | 10.70 | 11.07 | 10.19 | 10.98 | 1,635,200 | +0.41(+3.83%) |
Dec 01, 2006 | 10.01 | 10.62 | 9.707 | 10.58 | 1,889,547 | +0.60(+6.05%) |
Nov 30, 2006 | 8.797 | 10.01 | 8.797 | 9.974 | 1,702,188 | +1.10(+12.40%) |
Nov 29, 2006 | 8.904 | 9.141 | 8.644 | 8.874 | 610,223 | +0.11(+1.31%) |
Nov 28, 2006 | 9.378 | 9.416 | 8.629 | 8.759 | 940,586 | -0.62(-6.60%) |
Nov 27, 2006 | 9.172 | 9.783 | 9.095 | 9.378 | 1,553,296 | +0.50(+5.59%) |
Nov 24, 2006 | 7.872 | 8.897 | 7.872 | 8.881 | 813,936 | +0.88(+10.98%) |
Nov 22, 2006 | 8.025 | 8.186 | 7.949 | 8.002 | 373,408 | +0.03(+0.38%) |
Nov 21, 2006 | 7.911 | 8.018 | 7.849 | 7.972 | 227,525 | +0.14(+1.76%) |
Nov 20, 2006 | 7.643 | 7.849 | 7.498 | 7.834 | 385,707 | +0.32(+4.27%) |
Nov 17, 2006 | 7.712 | 7.758 | 7.414 | 7.513 | 410,173 | -0.20(-2.58%) |
Nov 16, 2006 | 7.834 | 7.987 | 7.567 | 7.712 | 818,385 | -0.31(-3.90%) |
Nov 15, 2006 | 8.025 | 8.407 | 7.796 | 8.025 | 1,326,948 | +0.39(+5.11%) |
Nov 14, 2006 | 7.070 | 7.635 | 7.070 | 7.635 | 796,927 | +0.63(+9.06%) |
Nov 13, 2006 | 6.917 | 7.070 | 6.756 | 7.001 | 284,962 | +0.02(+0.22%) |
Nov 10, 2006 | 7.108 | 7.108 | 6.971 | 6.986 | 148,107 | -0.12(-1.72%) |
Nov 09, 2006 | 6.978 | 7.238 | 6.932 | 7.108 | 337,297 | +0.13(+1.86%) |
Nov 08, 2006 | 6.703 | 7.032 | 6.688 | 6.978 | 194,554 | +0.24(+3.51%) |
Nov 07, 2006 | 6.886 | 6.986 | 6.688 | 6.741 | 244,665 | -0.18(-2.54%) |
Nov 06, 2006 | 6.886 | 7.032 | 6.764 | 6.917 | 305,504 | +0.11(+1.57%) |
Nov 03, 2006 | 6.481 | 6.879 | 6.481 | 6.810 | 326,176 | +0.38(+5.95%) |
Nov 02, 2006 | 6.649 | 6.741 | 6.367 | 6.428 | 542,450 | -0.28(-4.21%) |
Nov 01, 2006 | 7.146 | 7.146 | 6.688 | 6.711 | 495,217 | -0.41(-5.79%) |
Oct 31, 2006 | 7.039 | 7.269 | 7.039 | 7.123 | 171,919 | +0.09(+1.30%) |
Oct 30, 2006 | 7.032 | 7.169 | 6.932 | 7.032 | 247,805 | -0.23(-3.16%) |
Oct 27, 2006 | 7.437 | 7.482 | 7.185 | 7.261 | 255,786 | -0.25(-3.36%) |
Oct 26, 2006 | 7.643 | 7.704 | 7.459 | 7.513 | 174,143 | -0.05(-0.71%) |
Oct 25, 2006 | 7.781 | 8.102 | 7.483 | 7.567 | 367,521 | -0.11(-1.39%) |
Oct 24, 2006 | 7.383 | 7.758 | 7.299 | 7.674 | 327,746 | +0.28(+3.83%) |
Oct 23, 2006 | 7.681 | 7.681 | 7.337 | 7.391 | 582,224 | -0.36(-4.64%) |
Oct 20, 2006 | 8.239 | 8.239 | 7.720 | 7.750 | 482,919 | -0.49(-5.94%) |
Oct 19, 2006 | 7.941 | 8.522 | 7.941 | 8.239 | 584,710 | +0.23(+2.86%) |
Oct 18, 2006 | 7.987 | 8.063 | 7.918 | 8.010 | 282,084 | +0.11(+1.45%) |
Oct 17, 2006 | 8.025 | 8.063 | 7.674 | 7.895 | 335,989 | -0.15(-1.90%) |
Oct 16, 2006 | 7.911 | 8.140 | 7.849 | 8.048 | 363,857 | +0.15(+1.94%) |
Oct 13, 2006 | 7.949 | 7.949 | 7.658 | 7.895 | 285,224 | +0.07(+0.88%) |
Oct 12, 2006 | 7.651 | 7.934 | 7.651 | 7.827 | 314,008 | +0.19(+2.50%) |
Oct 11, 2006 | 7.635 | 7.888 | 7.567 | 7.635 | 352,474 | -0.05(-0.70%) |
Oct 10, 2006 | 7.414 | 7.979 | 7.414 | 7.689 | 701,940 | +0.27(+3.60%) |
Oct 09, 2006 | 7.223 | 7.490 | 7.215 | 7.421 | 272,010 | +0.21(+2.86%) |
Oct 06, 2006 | 7.483 | 7.521 | 7.078 | 7.215 | 492,077 | -0.26(-3.48%) |
Oct 05, 2006 | 7.100 | 7.551 | 7.085 | 7.475 | 922,269 | +0.41(+5.84%) |
Oct 04, 2006 | 6.841 | 7.185 | 6.802 | 7.062 | 1,171,775 | +0.47(+7.19%) |
Oct 03, 2006 | 6.504 | 6.634 | 6.504 | 6.588 | 364,773 | +0.05(+0.82%) |