Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.587 | 9.910 | 9.557 | 9.775 | 6,320,486 | +0.21(+2.19%) |
Dec 28, 2006 | 9.565 | 9.609 | 9.487 | 9.565 | 1,083,308 | -0.02(-0.23%) |
Dec 27, 2006 | 9.439 | 9.596 | 9.439 | 9.587 | 579,385 | +0.19(+2.04%) |
Dec 26, 2006 | 9.313 | 9.426 | 9.308 | 9.395 | 659,205 | -0.11(-1.19%) |
Dec 22, 2006 | 9.574 | 9.605 | 9.391 | 9.509 | 619,295 | -0.03(-0.37%) |
Dec 21, 2006 | 9.626 | 9.701 | 9.526 | 9.544 | 583,514 | -0.07(-0.68%) |
Dec 20, 2006 | 9.504 | 9.687 | 9.504 | 9.609 | 672,279 | +0.09(+0.92%) |
Dec 19, 2006 | 9.404 | 9.522 | 9.382 | 9.522 | 926,879 | +0.05(+0.55%) |
Dec 18, 2006 | 9.592 | 9.600 | 9.443 | 9.469 | 720,676 | -0.09(-0.96%) |
Dec 15, 2006 | 9.539 | 9.613 | 9.509 | 9.561 | 1,252,583 | +0.02(+0.23%) |
Dec 14, 2006 | 9.635 | 9.696 | 9.509 | 9.539 | 823,663 | -0.09(-0.95%) |
Dec 13, 2006 | 9.748 | 9.788 | 9.574 | 9.631 | 672,509 | -0.07(-0.67%) |
Dec 12, 2006 | 9.722 | 9.788 | 9.635 | 9.696 | 768,614 | -0.05(-0.49%) |
Dec 11, 2006 | 9.709 | 9.796 | 9.687 | 9.744 | 548,879 | +0.03(+0.36%) |
Dec 08, 2006 | 9.653 | 9.740 | 9.578 | 9.709 | 823,434 | +0.01(+0.13%) |
Dec 07, 2006 | 9.701 | 9.722 | 9.618 | 9.696 | 518,602 | +0.01(+0.14%) |
Dec 06, 2006 | 9.600 | 9.722 | 9.552 | 9.683 | 784,900 | +0.05(+0.50%) |
Dec 05, 2006 | 9.744 | 9.744 | 9.626 | 9.635 | 1,020,691 | -0.06(-0.63%) |
Dec 04, 2006 | 9.653 | 9.744 | 9.592 | 9.696 | 692,005 | +0.07(+0.68%) |
Dec 01, 2006 | 9.578 | 9.661 | 9.465 | 9.631 | 639,480 | -0.00(-0.05%) |
Nov 30, 2006 | 9.661 | 9.701 | 9.526 | 9.635 | 2,371,444 | -0.06(-0.63%) |
Nov 29, 2006 | 9.570 | 9.705 | 9.565 | 9.696 | 648,884 | +0.13(+1.37%) |
Nov 28, 2006 | 9.583 | 9.635 | 9.487 | 9.565 | 689,023 | -0.00(-0.05%) |
Nov 27, 2006 | 9.670 | 9.674 | 9.526 | 9.570 | 701,180 | -0.14(-1.48%) |
Nov 24, 2006 | 9.592 | 9.731 | 9.570 | 9.714 | 131,198 | +0.07(+0.77%) |
Nov 22, 2006 | 9.605 | 9.657 | 9.544 | 9.639 | 485,115 | +0.07(+0.73%) |
Nov 21, 2006 | 9.517 | 9.631 | 9.478 | 9.570 | 831,691 | +0.04(+0.46%) |
Nov 20, 2006 | 9.321 | 9.544 | 9.278 | 9.526 | 993,855 | +0.24(+2.58%) |
Nov 17, 2006 | 9.321 | 9.343 | 9.230 | 9.286 | 674,573 | -0.03(-0.37%) |
Nov 16, 2006 | 9.374 | 9.413 | 9.273 | 9.321 | 747,054 | -0.05(-0.56%) |
Nov 15, 2006 | 9.278 | 9.426 | 9.243 | 9.374 | 775,725 | +0.07(+0.80%) |
Nov 14, 2006 | 9.169 | 9.308 | 9.138 | 9.299 | 796,827 | +0.13(+1.38%) |
Nov 13, 2006 | 9.160 | 9.230 | 9.121 | 9.173 | 380,293 | +0.02(+0.19%) |
Nov 10, 2006 | 9.086 | 9.169 | 9.055 | 9.156 | 350,704 | +0.08(+0.91%) |
Nov 09, 2006 | 9.103 | 9.129 | 9.016 | 9.073 | 550,026 | -0.04(-0.43%) |
Nov 08, 2006 | 9.012 | 9.134 | 8.986 | 9.112 | 783,982 | +0.09(+1.01%) |
Nov 07, 2006 | 9.103 | 9.138 | 9.020 | 9.020 | 755,540 | -0.07(-0.81%) |
Nov 06, 2006 | 9.051 | 9.112 | 8.981 | 9.095 | 592,688 | +0.09(+0.97%) |
Nov 03, 2006 | 9.025 | 9.055 | 8.894 | 9.007 | 747,054 | -0.02(-0.24%) |
Nov 02, 2006 | 9.060 | 9.095 | 8.951 | 9.029 | 767,697 | -0.08(-0.91%) |
Nov 01, 2006 | 9.334 | 9.365 | 9.103 | 9.112 | 529,612 | -0.17(-1.88%) |
Oct 31, 2006 | 9.439 | 9.439 | 9.225 | 9.286 | 580,761 | -0.12(-1.25%) |
Oct 30, 2006 | 9.352 | 9.452 | 9.308 | 9.404 | 526,401 | +0.00(+0.00%) |
Oct 27, 2006 | 9.461 | 9.461 | 9.343 | 9.404 | 428,919 | -0.06(-0.60%) |
Oct 26, 2006 | 9.374 | 9.513 | 9.374 | 9.461 | 624,341 | +0.06(+0.65%) |
Oct 25, 2006 | 9.339 | 9.461 | 9.339 | 9.400 | 472,729 | +0.06(+0.65%) |
Oct 24, 2006 | 9.291 | 9.378 | 9.251 | 9.339 | 514,015 | +0.01(+0.09%) |
Oct 23, 2006 | 9.299 | 9.365 | 9.247 | 9.330 | 326,391 | -0.01(-0.14%) |
Oct 20, 2006 | 9.435 | 9.439 | 9.304 | 9.343 | 299,096 | -0.07(-0.70%) |
Oct 19, 2006 | 9.395 | 9.496 | 9.326 | 9.408 | 598,652 | -0.01(-0.14%) |
Oct 18, 2006 | 9.456 | 9.513 | 9.378 | 9.422 | 555,989 | +0.00(+0.05%) |
Oct 17, 2006 | 9.382 | 9.461 | 9.339 | 9.417 | 573,651 | +0.01(+0.14%) |
Oct 16, 2006 | 9.374 | 9.456 | 9.317 | 9.404 | 601,863 | +0.07(+0.70%) |
Oct 13, 2006 | 9.190 | 9.339 | 9.164 | 9.339 | 617,919 | +0.16(+1.76%) |
Oct 12, 2006 | 9.116 | 9.186 | 9.095 | 9.177 | 963,348 | +0.07(+0.81%) |
Oct 11, 2006 | 9.138 | 9.177 | 9.025 | 9.103 | 568,834 | -0.07(-0.76%) |
Oct 10, 2006 | 9.251 | 9.269 | 9.073 | 9.173 | 536,034 | -0.10(-1.08%) |
Oct 09, 2006 | 9.199 | 9.273 | 9.108 | 9.273 | 1,250,748 | +0.03(+0.33%) |
Oct 06, 2006 | 9.330 | 9.334 | 9.234 | 9.243 | 587,184 | -0.08(-0.84%) |
Oct 05, 2006 | 9.278 | 9.321 | 9.243 | 9.321 | 893,162 | +0.06(+0.61%) |
Oct 04, 2006 | 9.156 | 9.265 | 9.156 | 9.265 | 581,679 | +0.08(+0.85%) |
Oct 03, 2006 | 9.125 | 9.195 | 9.099 | 9.186 | 903,254 | +0.02(+0.19%) |