Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.242 | 9.348 | 8.981 | 9.029 | 1,476,110 | -0.17(-1.89%) |
Dec 28, 2006 | 9.184 | 9.319 | 9.184 | 9.203 | 825,356 | -0.04(-0.42%) |
Dec 27, 2006 | 9.223 | 9.329 | 9.155 | 9.242 | 752,482 | +0.10(+1.06%) |
Dec 26, 2006 | 8.991 | 9.213 | 8.991 | 9.145 | 943,825 | +0.09(+0.96%) |
Dec 22, 2006 | 9.068 | 9.213 | 9.010 | 9.058 | 882,189 | -0.02(-0.21%) |
Dec 21, 2006 | 9.474 | 9.513 | 9.000 | 9.078 | 1,808,594 | -0.37(-3.89%) |
Dec 20, 2006 | 9.406 | 9.600 | 9.358 | 9.445 | 1,430,967 | +0.03(+0.31%) |
Dec 19, 2006 | 9.261 | 9.561 | 8.981 | 9.416 | 3,160,225 | +0.15(+1.56%) |
Dec 18, 2006 | 9.522 | 9.677 | 9.231 | 9.271 | 2,120,658 | -0.23(-2.44%) |
Dec 15, 2006 | 9.532 | 9.638 | 9.474 | 9.503 | 2,566,793 | +0.02(+0.20%) |
Dec 14, 2006 | 9.184 | 9.571 | 9.184 | 9.484 | 2,979,743 | +0.29(+3.15%) |
Dec 13, 2006 | 9.503 | 9.561 | 9.126 | 9.194 | 3,409,940 | -0.20(-2.16%) |
Dec 12, 2006 | 9.609 | 9.745 | 9.252 | 9.397 | 4,389,117 | -0.27(-2.80%) |
Dec 11, 2006 | 9.957 | 10.01 | 9.580 | 9.667 | 3,251,549 | -0.32(-3.19%) |
Dec 08, 2006 | 9.919 | 10.05 | 9.609 | 9.986 | 4,185,926 | +0.02(+0.19%) |
Dec 07, 2006 | 10.13 | 10.32 | 9.851 | 9.967 | 3,744,414 | -0.12(-1.15%) |
Dec 06, 2006 | 9.861 | 10.13 | 9.812 | 10.08 | 2,642,728 | +0.22(+2.25%) |
Dec 05, 2006 | 9.822 | 10.05 | 9.745 | 9.861 | 3,181,575 | +0.10(+0.99%) |
Dec 04, 2006 | 9.542 | 9.899 | 9.484 | 9.764 | 3,708,241 | +0.22(+2.33%) |
Dec 01, 2006 | 9.938 | 9.938 | 9.136 | 9.542 | 6,927,178 | -0.35(-3.52%) |
Nov 30, 2006 | 9.667 | 10.15 | 9.667 | 9.890 | 4,882,428 | +0.15(+1.49%) |
Nov 29, 2006 | 9.919 | 10.14 | 9.619 | 9.745 | 5,020,936 | -0.03(-0.30%) |
Nov 28, 2006 | 9.522 | 9.812 | 9.455 | 9.774 | 5,542,156 | +0.15(+1.51%) |
Nov 27, 2006 | 9.996 | 10.10 | 9.464 | 9.629 | 4,857,470 | -0.36(-3.58%) |
Nov 24, 2006 | 9.493 | 10.03 | 9.464 | 9.986 | 2,007,031 | +0.43(+4.45%) |
Nov 22, 2006 | 9.503 | 9.590 | 9.426 | 9.561 | 1,568,495 | +0.04(+0.41%) |
Nov 21, 2006 | 9.532 | 9.590 | 9.329 | 9.522 | 3,037,959 | -0.07(-0.71%) |
Nov 20, 2006 | 9.348 | 9.600 | 9.138 | 9.590 | 3,598,756 | +0.24(+2.59%) |
Nov 17, 2006 | 9.348 | 9.397 | 9.116 | 9.348 | 4,148,553 | -0.02(-0.21%) |
Nov 16, 2006 | 9.068 | 9.406 | 9.039 | 9.368 | 7,760,923 | +0.34(+3.75%) |
Nov 15, 2006 | 8.942 | 9.368 | 8.923 | 9.029 | 5,971,086 | +0.13(+1.41%) |
Nov 14, 2006 | 8.585 | 8.962 | 8.449 | 8.904 | 5,400,636 | +0.35(+4.07%) |
Nov 13, 2006 | 8.188 | 8.672 | 8.159 | 8.556 | 5,469,880 | +0.33(+4.00%) |
Nov 10, 2006 | 8.005 | 8.266 | 7.898 | 8.227 | 4,141,901 | +0.17(+2.16%) |
Nov 09, 2006 | 8.024 | 8.401 | 7.976 | 8.053 | 16,715,882 | +0.81(+11.22%) |
Nov 08, 2006 | 7.057 | 7.338 | 6.980 | 7.241 | 8,037,796 | +0.23(+3.31%) |
Nov 07, 2006 | 6.864 | 7.047 | 6.825 | 7.009 | 3,895,139 | +0.17(+2.55%) |
Nov 06, 2006 | 6.545 | 6.844 | 6.535 | 6.835 | 2,204,866 | +0.33(+5.05%) |
Nov 03, 2006 | 6.477 | 6.525 | 6.419 | 6.506 | 1,722,582 | +0.05(+0.75%) |
Nov 02, 2006 | 6.361 | 6.506 | 6.313 | 6.458 | 2,822,358 | -0.02(-0.30%) |
Nov 01, 2006 | 6.719 | 6.767 | 6.458 | 6.477 | 1,880,574 | -0.20(-3.04%) |
Oct 31, 2006 | 6.593 | 6.777 | 6.583 | 6.680 | 2,014,167 | +0.11(+1.62%) |
Oct 30, 2006 | 6.496 | 6.757 | 6.303 | 6.574 | 4,102,679 | +0.06(+0.89%) |
Oct 27, 2006 | 6.603 | 6.661 | 6.429 | 6.516 | 2,683,997 | -0.09(-1.32%) |
Oct 26, 2006 | 6.535 | 6.709 | 6.419 | 6.603 | 2,561,880 | +0.13(+1.94%) |
Oct 25, 2006 | 6.448 | 6.690 | 6.429 | 6.477 | 2,201,911 | +0.01(+0.15%) |
Oct 24, 2006 | 6.603 | 6.680 | 6.408 | 6.467 | 2,178,377 | -0.14(-2.05%) |
Oct 23, 2006 | 6.670 | 6.738 | 6.448 | 6.603 | 2,606,481 | -0.07(-1.01%) |
Oct 20, 2006 | 6.883 | 6.931 | 6.622 | 6.670 | 2,322,999 | -0.19(-2.82%) |
Oct 19, 2006 | 6.864 | 7.049 | 6.709 | 6.864 | 3,284,089 | -0.02(-0.28%) |
Oct 18, 2006 | 7.144 | 7.144 | 6.806 | 6.883 | 5,449,331 | -0.24(-3.39%) |
Oct 17, 2006 | 6.960 | 7.154 | 6.806 | 7.125 | 3,427,902 | +0.11(+1.52%) |
Oct 16, 2006 | 7.096 | 7.096 | 6.960 | 7.018 | 2,368,065 | +0.00(+0.00%) |
Oct 13, 2006 | 6.956 | 7.057 | 6.864 | 7.018 | 3,586,363 | +0.13(+1.82%) |
Oct 12, 2006 | 6.912 | 7.154 | 6.690 | 6.893 | 8,121,071 | +0.26(+3.94%) |
Oct 11, 2006 | 6.477 | 6.815 | 6.380 | 6.632 | 6,141,462 | +0.15(+2.24%) |
Oct 10, 2006 | 6.525 | 6.564 | 6.351 | 6.487 | 5,779,971 | -0.05(-0.74%) |
Oct 09, 2006 | 6.409 | 6.641 | 6.187 | 6.535 | 21,246,628 | +1.65(+33.86%) |
Oct 06, 2006 | 5.220 | 5.220 | 4.756 | 4.882 | 9,157,387 | -0.60(-10.93%) |
Oct 05, 2006 | 5.414 | 5.521 | 5.346 | 5.481 | 3,062,292 | +0.12(+2.16%) |
Oct 04, 2006 | 5.143 | 5.394 | 5.085 | 5.365 | 4,078,108 | +0.24(+4.72%) |
Oct 03, 2006 | 4.979 | 5.162 | 4.795 | 5.124 | 4,565,907 | +0.14(+2.71%) |