Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.851 | 8.933 | 8.845 | 8.898 | 60,753 | -0.06(-0.66%) |
Dec 28, 2006 | 9.057 | 9.057 | 8.933 | 8.957 | 82,985 | -0.03(-0.33%) |
Dec 27, 2006 | 8.921 | 8.992 | 8.921 | 8.986 | 71,784 | +0.18(+2.07%) |
Dec 26, 2006 | 8.839 | 8.839 | 8.733 | 8.804 | 61,602 | -0.01(-0.07%) |
Dec 22, 2006 | 8.921 | 8.927 | 8.780 | 8.809 | 88,245 | -0.18(-2.03%) |
Dec 21, 2006 | 8.945 | 9.004 | 8.933 | 8.992 | 78,572 | +0.11(+1.19%) |
Dec 20, 2006 | 8.916 | 8.957 | 8.863 | 8.886 | 145,266 | +0.01(+0.07%) |
Dec 19, 2006 | 8.821 | 8.898 | 8.821 | 8.880 | 152,733 | -0.04(-0.46%) |
Dec 18, 2006 | 8.868 | 8.957 | 8.863 | 8.921 | 173,097 | +0.11(+1.20%) |
Dec 15, 2006 | 8.886 | 8.921 | 8.786 | 8.815 | 162,236 | -0.17(-1.90%) |
Dec 14, 2006 | 8.957 | 9.016 | 8.927 | 8.986 | 117,265 | -0.04(-0.39%) |
Dec 13, 2006 | 8.927 | 9.033 | 8.921 | 9.022 | 269,150 | +0.06(+0.66%) |
Dec 12, 2006 | 8.886 | 8.969 | 8.886 | 8.963 | 194,819 | +0.04(+0.40%) |
Dec 11, 2006 | 8.880 | 8.927 | 8.863 | 8.927 | 223,160 | +0.15(+1.75%) |
Dec 08, 2006 | 8.827 | 8.851 | 8.727 | 8.774 | 284,762 | +0.09(+1.02%) |
Dec 07, 2006 | 8.739 | 8.774 | 8.680 | 8.686 | 123,374 | -0.02(-0.20%) |
Dec 06, 2006 | 8.656 | 8.751 | 8.627 | 8.703 | 148,151 | -0.09(-1.01%) |
Dec 05, 2006 | 8.739 | 8.792 | 8.739 | 8.792 | 64,657 | +0.09(+1.02%) |
Dec 04, 2006 | 8.656 | 8.739 | 8.644 | 8.703 | 158,503 | +0.04(+0.48%) |
Dec 01, 2006 | 8.698 | 8.745 | 8.621 | 8.662 | 120,829 | -0.05(-0.54%) |
Nov 30, 2006 | 8.733 | 8.798 | 8.686 | 8.709 | 204,832 | -0.01(-0.14%) |
Nov 29, 2006 | 8.715 | 8.780 | 8.703 | 8.721 | 219,257 | +0.04(+0.41%) |
Nov 28, 2006 | 8.709 | 8.709 | 8.650 | 8.686 | 437,156 | +0.01(+0.14%) |
Nov 27, 2006 | 8.733 | 8.733 | 8.621 | 8.674 | 99,106 | -0.09(-1.01%) |
Nov 24, 2006 | 8.727 | 8.792 | 8.721 | 8.762 | 66,014 | +0.05(+0.61%) |
Nov 22, 2006 | 8.768 | 8.768 | 8.686 | 8.709 | 79,760 | -0.10(-1.14%) |
Nov 21, 2006 | 8.809 | 8.821 | 8.756 | 8.809 | 145,605 | +0.09(+1.08%) |
Nov 20, 2006 | 8.680 | 8.762 | 8.680 | 8.715 | 145,605 | +0.02(+0.27%) |
Nov 17, 2006 | 8.644 | 8.715 | 8.615 | 8.692 | 123,374 | -0.08(-0.94%) |
Nov 16, 2006 | 8.774 | 8.786 | 8.739 | 8.774 | 96,731 | -0.03(-0.33%) |
Nov 15, 2006 | 8.745 | 8.804 | 8.745 | 8.804 | 66,863 | +0.07(+0.81%) |
Nov 14, 2006 | 8.727 | 8.751 | 8.650 | 8.733 | 80,609 | +0.02(+0.27%) |
Nov 13, 2006 | 8.692 | 8.721 | 8.674 | 8.709 | 207,377 | -0.06(-0.74%) |
Nov 10, 2006 | 8.774 | 8.804 | 8.751 | 8.774 | 217,220 | +0.12(+1.43%) |
Nov 09, 2006 | 8.615 | 8.662 | 8.609 | 8.650 | 158,333 | -0.04(-0.47%) |
Nov 08, 2006 | 8.650 | 8.692 | 8.627 | 8.692 | 123,204 | -0.04(-0.41%) |
Nov 07, 2006 | 8.715 | 8.780 | 8.709 | 8.727 | 166,479 | +0.05(+0.61%) |
Nov 06, 2006 | 8.586 | 8.674 | 8.586 | 8.674 | 573,768 | +0.11(+1.24%) |
Nov 03, 2006 | 8.597 | 8.627 | 8.550 | 8.568 | 117,265 | -0.09(-1.02%) |
Nov 02, 2006 | 8.639 | 8.668 | 8.597 | 8.656 | 183,789 | +0.15(+1.73%) |
Nov 01, 2006 | 8.591 | 8.633 | 8.509 | 8.509 | 133,047 | -0.18(-2.10%) |
Oct 31, 2006 | 8.615 | 8.715 | 8.615 | 8.692 | 162,915 | +0.06(+0.75%) |
Oct 30, 2006 | 8.621 | 8.650 | 8.591 | 8.627 | 100,464 | -0.10(-1.15%) |
Oct 27, 2006 | 8.762 | 8.768 | 8.698 | 8.727 | 332,279 | -0.14(-1.59%) |
Oct 26, 2006 | 8.821 | 8.892 | 8.804 | 8.868 | 215,353 | +0.10(+1.14%) |
Oct 25, 2006 | 8.692 | 8.774 | 8.686 | 8.768 | 297,660 | +0.14(+1.64%) |
Oct 24, 2006 | 8.603 | 8.650 | 8.574 | 8.627 | 117,944 | +0.01(+0.07%) |
Oct 23, 2006 | 8.574 | 8.656 | 8.556 | 8.621 | 125,920 | -0.09(-1.01%) |
Oct 20, 2006 | 8.733 | 8.733 | 8.615 | 8.709 | 262,870 | +0.12(+1.44%) |
Oct 19, 2006 | 8.527 | 8.597 | 8.527 | 8.586 | 220,275 | +0.09(+1.11%) |
Oct 18, 2006 | 8.503 | 8.527 | 8.474 | 8.491 | 185,825 | +0.04(+0.42%) |
Oct 17, 2006 | 8.503 | 8.515 | 8.421 | 8.456 | 91,639 | -0.02(-0.21%) |
Oct 16, 2006 | 8.462 | 8.503 | 8.415 | 8.474 | 161,727 | +0.07(+0.84%) |
Oct 13, 2006 | 8.432 | 8.432 | 8.362 | 8.403 | 104,707 | -0.03(-0.35%) |
Oct 12, 2006 | 8.397 | 8.456 | 8.379 | 8.432 | 159,012 | +0.10(+1.20%) |
Oct 11, 2006 | 8.320 | 8.379 | 8.309 | 8.332 | 99,106 | -0.01(-0.14%) |
Oct 10, 2006 | 8.362 | 8.379 | 8.297 | 8.344 | 166,139 | -0.05(-0.63%) |
Oct 09, 2006 | 8.415 | 8.415 | 8.356 | 8.397 | 143,739 | -0.12(-1.38%) |
Oct 06, 2006 | 8.527 | 8.544 | 8.479 | 8.515 | 148,830 | -0.08(-0.96%) |
Oct 05, 2006 | 8.586 | 8.603 | 8.544 | 8.597 | 264,228 | +0.06(+0.76%) |
Oct 04, 2006 | 8.474 | 8.662 | 8.462 | 8.533 | 234,360 | +0.04(+0.49%) |
Oct 03, 2006 | 8.474 | 8.527 | 8.456 | 8.491 | 179,207 | +0.03(+0.35%) |