Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.015 | 8.064 | 7.968 | 7.988 | 2,169,237 | -0.04(-0.51%) |
Dec 28, 2006 | 8.055 | 8.108 | 8.015 | 8.029 | 2,369,452 | -0.01(-0.15%) |
Dec 27, 2006 | 8.014 | 8.049 | 7.911 | 8.041 | 4,684,802 | +0.06(+0.77%) |
Dec 26, 2006 | 7.947 | 8.009 | 7.942 | 7.980 | 2,114,031 | -0.00(-0.05%) |
Dec 22, 2006 | 7.988 | 8.053 | 7.933 | 7.984 | 5,886,825 | +0.03(+0.38%) |
Dec 21, 2006 | 8.022 | 8.055 | 7.949 | 7.954 | 4,357,613 | -0.07(-0.85%) |
Dec 20, 2006 | 8.029 | 8.077 | 7.988 | 8.022 | 5,500,750 | +0.01(+0.17%) |
Dec 19, 2006 | 7.927 | 8.026 | 7.880 | 8.009 | 5,617,419 | +0.06(+0.77%) |
Dec 18, 2006 | 7.972 | 8.015 | 7.928 | 7.947 | 4,512,558 | -0.02(-0.31%) |
Dec 15, 2006 | 8.041 | 8.052 | 7.956 | 7.972 | 7,509,153 | -0.02(-0.31%) |
Dec 14, 2006 | 7.962 | 8.024 | 7.923 | 7.996 | 7,619,933 | +0.04(+0.44%) |
Dec 13, 2006 | 7.920 | 7.990 | 7.855 | 7.961 | 6,021,161 | +0.08(+1.07%) |
Dec 12, 2006 | 8.036 | 8.037 | 7.855 | 7.877 | 9,927,923 | -0.21(-2.55%) |
Dec 11, 2006 | 8.113 | 8.278 | 8.038 | 8.083 | 11,521,543 | -0.03(-0.37%) |
Dec 08, 2006 | 8.165 | 8.234 | 7.953 | 8.113 | 19,340,588 | -0.18(-2.23%) |
Dec 07, 2006 | 8.321 | 8.445 | 8.233 | 8.298 | 10,188,496 | -0.16(-1.93%) |
Dec 06, 2006 | 8.564 | 8.567 | 8.424 | 8.461 | 6,279,894 | -0.13(-1.55%) |
Dec 05, 2006 | 8.336 | 8.624 | 8.268 | 8.594 | 13,380,521 | +0.22(+2.64%) |
Dec 04, 2006 | 8.301 | 8.423 | 8.255 | 8.373 | 5,699,492 | +0.09(+1.12%) |
Dec 01, 2006 | 8.250 | 8.413 | 8.233 | 8.280 | 4,915,564 | -0.03(-0.39%) |
Nov 30, 2006 | 8.369 | 8.371 | 8.261 | 8.313 | 5,030,393 | -0.06(-0.67%) |
Nov 29, 2006 | 8.374 | 8.490 | 8.348 | 8.369 | 6,037,723 | -0.03(-0.32%) |
Nov 28, 2006 | 8.240 | 8.416 | 8.215 | 8.396 | 7,164,666 | +0.12(+1.48%) |
Nov 27, 2006 | 8.572 | 8.574 | 8.263 | 8.274 | 7,844,071 | -0.30(-3.52%) |
Nov 24, 2006 | 8.610 | 8.634 | 8.562 | 8.575 | 1,430,577 | -0.05(-0.55%) |
Nov 22, 2006 | 8.534 | 8.651 | 8.507 | 8.623 | 4,416,131 | +0.10(+1.18%) |
Nov 21, 2006 | 8.514 | 8.559 | 8.445 | 8.522 | 4,317,496 | -0.01(-0.06%) |
Nov 20, 2006 | 8.435 | 8.544 | 8.364 | 8.528 | 4,381,903 | +0.10(+1.24%) |
Nov 17, 2006 | 8.511 | 8.521 | 8.381 | 8.423 | 6,101,394 | -0.11(-1.34%) |
Nov 16, 2006 | 8.484 | 8.568 | 8.447 | 8.537 | 4,935,438 | +0.10(+1.14%) |
Nov 15, 2006 | 8.437 | 8.572 | 8.423 | 8.441 | 5,539,394 | +0.03(+0.39%) |
Nov 14, 2006 | 8.295 | 8.439 | 8.246 | 8.408 | 5,678,882 | +0.15(+1.78%) |
Nov 13, 2006 | 8.287 | 8.320 | 8.233 | 8.261 | 4,826,130 | +0.01(+0.12%) |
Nov 10, 2006 | 8.068 | 8.253 | 8.056 | 8.252 | 6,808,402 | +0.19(+2.34%) |
Nov 09, 2006 | 8.063 | 8.079 | 7.972 | 8.063 | 5,613,739 | +0.02(+0.27%) |
Nov 08, 2006 | 8.068 | 8.096 | 7.961 | 8.041 | 4,226,958 | -0.03(-0.34%) |
Nov 07, 2006 | 8.024 | 8.083 | 8.003 | 8.068 | 3,208,218 | +0.04(+0.56%) |
Nov 06, 2006 | 7.947 | 8.109 | 7.939 | 8.024 | 3,947,614 | +0.14(+1.79%) |
Nov 03, 2006 | 8.090 | 8.119 | 7.848 | 7.882 | 5,406,531 | -0.18(-2.27%) |
Nov 02, 2006 | 8.082 | 8.082 | 8.003 | 8.066 | 4,796,318 | -0.02(-0.20%) |
Nov 01, 2006 | 8.128 | 8.150 | 8.060 | 8.082 | 5,815,057 | +0.00(+0.05%) |
Oct 31, 2006 | 8.192 | 8.218 | 8.033 | 8.078 | 5,518,784 | -0.09(-1.06%) |
Oct 30, 2006 | 8.015 | 8.176 | 8.006 | 8.165 | 3,522,158 | +0.15(+1.93%) |
Oct 27, 2006 | 8.097 | 8.113 | 7.998 | 8.010 | 7,999,752 | -0.18(-2.19%) |
Oct 26, 2006 | 8.125 | 8.210 | 8.081 | 8.189 | 4,567,028 | +0.04(+0.48%) |
Oct 25, 2006 | 8.245 | 8.297 | 8.124 | 8.150 | 5,011,991 | -0.10(-1.15%) |
Oct 24, 2006 | 8.290 | 8.401 | 8.154 | 8.245 | 12,982,668 | +0.06(+0.76%) |
Oct 23, 2006 | 7.846 | 8.269 | 7.837 | 8.182 | 14,748,532 | +0.30(+3.76%) |
Oct 20, 2006 | 7.852 | 7.904 | 7.812 | 7.886 | 5,627,724 | +0.04(+0.45%) |
Oct 19, 2006 | 7.889 | 7.905 | 7.795 | 7.851 | 3,782,731 | -0.04(-0.48%) |
Oct 18, 2006 | 7.907 | 7.980 | 7.837 | 7.889 | 4,860,357 | +0.01(+0.19%) |
Oct 17, 2006 | 7.818 | 7.919 | 7.778 | 7.874 | 4,301,302 | +0.01(+0.10%) |
Oct 16, 2006 | 7.859 | 7.902 | 7.772 | 7.866 | 5,509,215 | -0.02(-0.22%) |
Oct 13, 2006 | 7.873 | 7.975 | 7.835 | 7.884 | 13,352,918 | -0.14(-1.78%) |
Oct 12, 2006 | 7.556 | 8.115 | 7.556 | 8.026 | 35,557,236 | +0.61(+8.26%) |
Oct 11, 2006 | 7.453 | 7.481 | 7.386 | 7.414 | 7,770,094 | -0.05(-0.62%) |
Oct 10, 2006 | 7.336 | 7.465 | 7.276 | 7.460 | 5,371,199 | +0.12(+1.70%) |
Oct 09, 2006 | 7.282 | 7.380 | 7.242 | 7.335 | 3,524,366 | -0.00(-0.02%) |
Oct 06, 2006 | 7.323 | 7.381 | 7.295 | 7.336 | 3,681,152 | -0.03(-0.46%) |
Oct 05, 2006 | 7.370 | 7.431 | 7.323 | 7.370 | 3,937,677 | -0.03(-0.35%) |
Oct 04, 2006 | 7.193 | 7.396 | 7.188 | 7.396 | 5,573,254 | +0.20(+2.83%) |
Oct 03, 2006 | 7.113 | 7.236 | 7.102 | 7.192 | 3,736,726 | +0.08(+1.11%) |