Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 10.03 | 10.14 | 9.990 | 10.03 | 421,977 | -0.00(-0.01%) |
Dec 28, 2006 | 10.04 | 10.07 | 9.984 | 10.03 | 625,080 | -0.04(-0.41%) |
Dec 27, 2006 | 9.939 | 10.08 | 9.909 | 10.07 | 633,542 | +0.11(+1.09%) |
Dec 26, 2006 | 9.831 | 9.985 | 9.831 | 9.965 | 505,449 | +0.11(+1.13%) |
Dec 22, 2006 | 9.897 | 9.904 | 9.804 | 9.854 | 1,299,397 | -0.02(-0.22%) |
Dec 21, 2006 | 9.807 | 9.932 | 9.802 | 9.875 | 932,427 | +0.03(+0.33%) |
Dec 20, 2006 | 9.900 | 9.937 | 9.751 | 9.843 | 1,695,217 | -0.10(-1.05%) |
Dec 19, 2006 | 10.12 | 10.12 | 9.857 | 9.948 | 1,060,905 | -0.16(-1.54%) |
Dec 18, 2006 | 10.13 | 10.24 | 10.04 | 10.10 | 554,302 | -0.03(-0.32%) |
Dec 15, 2006 | 10.17 | 10.30 | 10.10 | 10.14 | 1,250,930 | -0.05(-0.45%) |
Dec 14, 2006 | 10.10 | 10.22 | 10.02 | 10.18 | 1,050,519 | +0.13(+1.29%) |
Dec 13, 2006 | 10.05 | 10.11 | 10.03 | 10.05 | 2,226,824 | +0.07(+0.69%) |
Dec 12, 2006 | 10.02 | 10.10 | 9.896 | 9.983 | 1,912,938 | -0.03(-0.26%) |
Dec 11, 2006 | 9.840 | 10.03 | 9.814 | 10.01 | 2,368,766 | +0.17(+1.72%) |
Dec 08, 2006 | 9.723 | 9.852 | 9.678 | 9.840 | 2,968,843 | +0.10(+1.02%) |
Dec 07, 2006 | 9.835 | 9.948 | 9.733 | 9.740 | 1,494,807 | -0.11(-1.13%) |
Dec 06, 2006 | 9.918 | 9.918 | 9.757 | 9.851 | 1,280,549 | -0.10(-1.04%) |
Dec 05, 2006 | 9.545 | 9.966 | 9.545 | 9.954 | 2,558,405 | +0.43(+4.56%) |
Dec 04, 2006 | 9.168 | 9.549 | 9.142 | 9.520 | 1,418,643 | +0.32(+3.48%) |
Dec 01, 2006 | 9.183 | 9.304 | 9.142 | 9.200 | 951,660 | +0.08(+0.87%) |
Nov 30, 2006 | 9.042 | 9.173 | 8.975 | 9.120 | 867,034 | +0.07(+0.77%) |
Nov 29, 2006 | 8.926 | 9.076 | 8.926 | 9.051 | 865,111 | +0.22(+2.54%) |
Nov 28, 2006 | 8.882 | 8.882 | 8.739 | 8.827 | 1,152,840 | -0.03(-0.34%) |
Nov 27, 2006 | 9.112 | 9.162 | 8.843 | 8.857 | 939,736 | -0.23(-2.49%) |
Nov 24, 2006 | 9.151 | 9.250 | 9.023 | 9.083 | 523,144 | -0.07(-0.74%) |
Nov 22, 2006 | 9.138 | 9.186 | 9.115 | 9.151 | 1,618,669 | +0.01(+0.13%) |
Nov 21, 2006 | 9.095 | 9.229 | 9.060 | 9.139 | 1,630,978 | -0.04(-0.44%) |
Nov 20, 2006 | 8.952 | 9.195 | 8.949 | 9.179 | 966,278 | +0.18(+1.96%) |
Nov 17, 2006 | 8.960 | 9.003 | 8.852 | 9.003 | 1,184,383 | -0.02(-0.22%) |
Nov 16, 2006 | 8.903 | 9.030 | 8.903 | 9.023 | 1,120,913 | +0.14(+1.59%) |
Nov 15, 2006 | 8.835 | 8.947 | 8.763 | 8.881 | 1,323,247 | -0.04(-0.48%) |
Nov 14, 2006 | 8.822 | 8.925 | 8.798 | 8.924 | 1,697,525 | +0.12(+1.41%) |
Nov 13, 2006 | 8.869 | 8.874 | 8.683 | 8.800 | 705,090 | -0.08(-0.90%) |
Nov 10, 2006 | 8.759 | 8.880 | 8.681 | 8.880 | 1,047,442 | +0.14(+1.63%) |
Nov 09, 2006 | 8.861 | 8.885 | 8.711 | 8.737 | 1,144,762 | -0.11(-1.23%) |
Nov 08, 2006 | 8.616 | 8.852 | 8.590 | 8.847 | 1,065,906 | +0.16(+1.80%) |
Nov 07, 2006 | 8.735 | 8.908 | 8.666 | 8.690 | 1,226,311 | -0.04(-0.47%) |
Nov 06, 2006 | 8.544 | 8.761 | 8.537 | 8.731 | 937,812 | +0.23(+2.76%) |
Nov 03, 2006 | 8.488 | 8.518 | 8.450 | 8.496 | 573,535 | +0.04(+0.44%) |
Nov 02, 2006 | 8.484 | 8.496 | 8.388 | 8.458 | 1,172,843 | -0.03(-0.30%) |
Nov 01, 2006 | 8.378 | 8.679 | 8.373 | 8.484 | 2,788,435 | +0.10(+1.25%) |
Oct 31, 2006 | 8.302 | 8.393 | 8.279 | 8.379 | 2,220,670 | +0.12(+1.41%) |
Oct 30, 2006 | 8.510 | 8.510 | 8.167 | 8.263 | 2,718,811 | -0.26(-3.02%) |
Oct 27, 2006 | 8.592 | 8.646 | 8.502 | 8.520 | 752,789 | -0.10(-1.11%) |
Oct 26, 2006 | 8.534 | 8.620 | 8.478 | 8.615 | 1,059,751 | +0.09(+1.01%) |
Oct 25, 2006 | 8.467 | 8.553 | 8.458 | 8.530 | 1,047,442 | +0.08(+0.95%) |
Oct 24, 2006 | 8.595 | 8.605 | 8.418 | 8.449 | 1,801,385 | -0.12(-1.46%) |
Oct 23, 2006 | 8.514 | 8.605 | 8.489 | 8.574 | 1,417,874 | +0.04(+0.45%) |
Oct 20, 2006 | 8.653 | 8.672 | 8.498 | 8.536 | 1,426,721 | -0.12(-1.37%) |
Oct 19, 2006 | 8.688 | 8.722 | 8.645 | 8.654 | 782,408 | -0.01(-0.14%) |
Oct 18, 2006 | 8.722 | 8.761 | 8.619 | 8.666 | 1,130,145 | +0.02(+0.26%) |
Oct 17, 2006 | 8.774 | 8.774 | 8.533 | 8.644 | 1,582,895 | -0.19(-2.16%) |
Oct 16, 2006 | 8.791 | 8.878 | 8.791 | 8.835 | 1,064,752 | +0.04(+0.44%) |
Oct 13, 2006 | 8.683 | 8.825 | 8.661 | 8.796 | 1,614,438 | +0.12(+1.34%) |
Oct 12, 2006 | 8.543 | 8.698 | 8.527 | 8.679 | 1,423,259 | +0.15(+1.80%) |
Oct 11, 2006 | 8.562 | 8.605 | 8.462 | 8.526 | 1,527,119 | -0.04(-0.42%) |
Oct 10, 2006 | 8.518 | 8.577 | 8.476 | 8.562 | 826,260 | +0.05(+0.53%) |
Oct 09, 2006 | 8.520 | 8.603 | 8.471 | 8.517 | 562,764 | -0.02(-0.23%) |
Oct 06, 2006 | 8.588 | 8.614 | 8.467 | 8.537 | 1,168,227 | -0.10(-1.17%) |
Oct 05, 2006 | 8.557 | 8.674 | 8.527 | 8.639 | 935,504 | +0.04(+0.43%) |
Oct 04, 2006 | 8.322 | 8.613 | 8.269 | 8.601 | 900,885 | +0.30(+3.63%) |
Oct 03, 2006 | 8.346 | 8.351 | 8.253 | 8.300 | 694,704 | -0.07(-0.81%) |