Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.071 | 9.073 | 8.822 | 8.858 | 2,963,699 | -0.24(-2.59%) |
Dec 28, 2006 | 8.983 | 9.147 | 8.947 | 9.093 | 2,235,037 | +0.09(+0.97%) |
Dec 27, 2006 | 8.880 | 9.010 | 8.844 | 9.006 | 1,532,240 | +0.10(+1.16%) |
Dec 26, 2006 | 8.734 | 8.936 | 8.654 | 8.903 | 1,006,480 | +0.15(+1.66%) |
Dec 22, 2006 | 8.719 | 8.808 | 8.651 | 8.757 | 911,941 | +0.04(+0.51%) |
Dec 21, 2006 | 8.856 | 8.945 | 8.685 | 8.712 | 1,345,838 | -0.14(-1.60%) |
Dec 20, 2006 | 8.956 | 9.051 | 8.838 | 8.853 | 2,256,888 | -0.10(-1.15%) |
Dec 19, 2006 | 8.970 | 8.988 | 8.779 | 8.956 | 1,643,278 | -0.05(-0.55%) |
Dec 18, 2006 | 9.127 | 9.165 | 8.882 | 9.006 | 3,123,790 | -0.11(-1.18%) |
Dec 15, 2006 | 9.143 | 9.143 | 8.999 | 9.113 | 4,080,772 | +0.14(+1.55%) |
Dec 14, 2006 | 8.858 | 9.026 | 8.815 | 8.974 | 3,750,332 | +0.10(+1.11%) |
Dec 13, 2006 | 9.104 | 9.710 | 8.701 | 8.876 | 3,991,584 | +0.36(+4.21%) |
Dec 12, 2006 | 8.701 | 8.701 | 8.423 | 8.517 | 3,290,571 | -0.26(-3.01%) |
Dec 11, 2006 | 8.667 | 8.867 | 8.633 | 8.781 | 2,585,544 | +0.17(+1.98%) |
Dec 08, 2006 | 8.521 | 8.712 | 8.409 | 8.611 | 5,327,166 | -0.12(-1.36%) |
Dec 07, 2006 | 8.938 | 9.004 | 8.728 | 8.730 | 7,601,892 | -0.21(-2.31%) |
Dec 06, 2006 | 8.986 | 9.010 | 8.894 | 8.936 | 3,221,450 | -0.03(-0.35%) |
Dec 05, 2006 | 9.082 | 9.082 | 8.833 | 8.968 | 2,582,868 | -0.16(-1.79%) |
Dec 04, 2006 | 9.048 | 9.147 | 8.954 | 9.131 | 2,029,460 | +0.17(+1.85%) |
Dec 01, 2006 | 9.042 | 9.342 | 8.829 | 8.965 | 2,694,799 | -0.26(-2.80%) |
Nov 30, 2006 | 9.160 | 9.302 | 9.055 | 9.223 | 3,861,370 | +0.06(+0.69%) |
Nov 29, 2006 | 9.291 | 9.400 | 8.997 | 9.160 | 2,354,548 | -0.03(-0.32%) |
Nov 28, 2006 | 9.163 | 9.291 | 8.988 | 9.190 | 2,950,767 | +0.03(+0.29%) |
Nov 27, 2006 | 9.687 | 9.701 | 9.093 | 9.163 | 3,236,166 | -0.62(-6.31%) |
Nov 24, 2006 | 9.795 | 9.842 | 9.636 | 9.779 | 407,586 | -0.03(-0.32%) |
Nov 22, 2006 | 9.701 | 9.831 | 9.670 | 9.811 | 1,773,046 | +0.17(+1.79%) |
Nov 21, 2006 | 9.454 | 9.712 | 9.432 | 9.638 | 2,244,402 | +0.18(+1.92%) |
Nov 20, 2006 | 9.578 | 9.604 | 9.412 | 9.456 | 1,908,611 | -0.15(-1.61%) |
Nov 17, 2006 | 9.726 | 9.806 | 9.459 | 9.611 | 2,397,804 | -0.11(-1.18%) |
Nov 16, 2006 | 9.865 | 9.968 | 9.501 | 9.726 | 4,296,605 | -0.10(-0.98%) |
Nov 15, 2006 | 9.643 | 9.968 | 9.629 | 9.822 | 4,568,627 | +0.49(+5.21%) |
Nov 14, 2006 | 9.219 | 9.340 | 8.921 | 9.335 | 2,968,604 | +0.09(+0.95%) |
Nov 13, 2006 | 9.183 | 9.358 | 9.167 | 9.248 | 3,016,765 | +0.18(+1.95%) |
Nov 10, 2006 | 8.856 | 9.080 | 8.838 | 9.071 | 2,061,122 | +0.27(+3.08%) |
Nov 09, 2006 | 8.790 | 8.856 | 8.685 | 8.799 | 2,236,821 | -0.15(-1.63%) |
Nov 08, 2006 | 9.039 | 9.116 | 8.764 | 8.945 | 3,306,179 | -0.12(-1.29%) |
Nov 07, 2006 | 8.907 | 9.152 | 8.903 | 9.062 | 2,150,309 | +0.15(+1.74%) |
Nov 06, 2006 | 8.627 | 8.954 | 8.600 | 8.907 | 2,280,523 | +0.33(+3.79%) |
Nov 03, 2006 | 8.658 | 8.734 | 8.521 | 8.582 | 2,179,741 | -0.07(-0.75%) |
Nov 02, 2006 | 8.779 | 8.847 | 8.620 | 8.647 | 2,792,905 | -0.20(-2.26%) |
Nov 01, 2006 | 9.048 | 9.071 | 8.826 | 8.847 | 2,521,775 | -0.16(-1.74%) |
Oct 31, 2006 | 9.252 | 9.295 | 8.934 | 9.004 | 2,901,713 | -0.16(-1.74%) |
Oct 30, 2006 | 9.028 | 9.223 | 9.006 | 9.163 | 2,746,081 | +0.20(+2.20%) |
Oct 27, 2006 | 9.176 | 9.176 | 8.930 | 8.965 | 2,763,919 | -0.21(-2.30%) |
Oct 26, 2006 | 8.894 | 9.284 | 8.894 | 9.176 | 2,678,745 | +0.28(+3.20%) |
Oct 25, 2006 | 9.275 | 9.275 | 8.757 | 8.891 | 5,021,699 | -0.38(-4.13%) |
Oct 24, 2006 | 9.351 | 9.423 | 8.972 | 9.275 | 11,721,907 | -0.72(-7.18%) |
Oct 23, 2006 | 10.09 | 10.28 | 9.862 | 9.992 | 7,143,915 | +0.28(+2.89%) |
Oct 20, 2006 | 9.338 | 9.862 | 9.306 | 9.712 | 3,192,911 | +0.41(+4.36%) |
Oct 19, 2006 | 9.448 | 9.564 | 9.273 | 9.306 | 2,556,112 | -0.14(-1.47%) |
Oct 18, 2006 | 9.304 | 9.456 | 9.102 | 9.445 | 2,450,425 | +0.24(+2.63%) |
Oct 17, 2006 | 9.241 | 9.331 | 9.051 | 9.203 | 3,886,789 | -0.14(-1.49%) |
Oct 16, 2006 | 9.477 | 9.692 | 9.342 | 9.342 | 1,806,491 | -0.09(-1.00%) |
Oct 13, 2006 | 9.555 | 9.555 | 9.331 | 9.436 | 1,905,935 | -0.12(-1.22%) |
Oct 12, 2006 | 9.208 | 9.587 | 9.199 | 9.553 | 2,510,626 | +0.39(+4.26%) |
Oct 11, 2006 | 9.205 | 9.239 | 9.044 | 9.163 | 2,753,216 | -0.06(-0.63%) |
Oct 10, 2006 | 9.134 | 9.261 | 9.055 | 9.221 | 3,299,490 | +0.14(+1.58%) |
Oct 09, 2006 | 9.037 | 9.122 | 8.849 | 9.078 | 2,276,955 | -0.02(-0.17%) |
Oct 06, 2006 | 9.228 | 9.282 | 9.021 | 9.093 | 2,180,187 | -0.21(-2.22%) |
Oct 05, 2006 | 9.356 | 9.358 | 9.089 | 9.300 | 3,167,938 | -0.10(-1.07%) |
Oct 04, 2006 | 9.156 | 9.439 | 9.154 | 9.400 | 4,355,023 | +0.24(+2.67%) |
Oct 03, 2006 | 8.844 | 9.275 | 8.831 | 9.156 | 4,255,579 | +0.40(+4.59%) |