Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 9.859 | 9.888 | 9.703 | 9.703 | 617,058 | -0.19(-1.87%) |
Dec 28, 2006 | 9.934 | 9.938 | 9.817 | 9.888 | 569,481 | -0.04(-0.36%) |
Dec 27, 2006 | 9.738 | 9.953 | 9.738 | 9.924 | 759,788 | +0.17(+1.71%) |
Dec 26, 2006 | 9.676 | 9.784 | 9.632 | 9.757 | 709,809 | +0.09(+0.97%) |
Dec 22, 2006 | 9.728 | 9.728 | 9.601 | 9.663 | 683,377 | -0.04(-0.45%) |
Dec 21, 2006 | 9.749 | 9.867 | 9.645 | 9.707 | 877,049 | -0.04(-0.43%) |
Dec 20, 2006 | 9.738 | 9.844 | 9.713 | 9.749 | 644,931 | -0.02(-0.23%) |
Dec 19, 2006 | 9.668 | 9.803 | 9.570 | 9.772 | 818,419 | +0.08(+0.82%) |
Dec 18, 2006 | 9.842 | 9.842 | 9.659 | 9.693 | 952,980 | -0.18(-1.85%) |
Dec 15, 2006 | 9.813 | 9.909 | 9.795 | 9.876 | 1,071,682 | +0.04(+0.38%) |
Dec 14, 2006 | 9.901 | 9.936 | 9.813 | 9.838 | 1,234,596 | -0.06(-0.57%) |
Dec 13, 2006 | 9.874 | 9.967 | 9.832 | 9.894 | 1,138,482 | -0.01(-0.06%) |
Dec 12, 2006 | 10.09 | 10.09 | 9.853 | 9.901 | 1,582,533 | -0.17(-1.69%) |
Dec 11, 2006 | 10.24 | 10.30 | 10.06 | 10.07 | 3,367,869 | -0.27(-2.64%) |
Dec 08, 2006 | 10.30 | 10.46 | 10.18 | 10.34 | 2,755,616 | +0.01(+0.06%) |
Dec 07, 2006 | 9.364 | 10.35 | 9.351 | 10.34 | 5,893,770 | +0.61(+6.29%) |
Dec 06, 2006 | 9.676 | 9.786 | 9.634 | 9.726 | 1,700,754 | +0.02(+0.21%) |
Dec 05, 2006 | 9.468 | 9.726 | 9.405 | 9.705 | 1,788,699 | +0.27(+2.82%) |
Dec 04, 2006 | 9.387 | 9.464 | 9.333 | 9.439 | 1,534,475 | +0.07(+0.80%) |
Dec 01, 2006 | 9.291 | 9.366 | 9.247 | 9.364 | 1,121,661 | +0.02(+0.22%) |
Nov 30, 2006 | 9.312 | 9.364 | 9.197 | 9.343 | 897,713 | +0.02(+0.22%) |
Nov 29, 2006 | 9.264 | 9.343 | 9.245 | 9.322 | 551,219 | +0.07(+0.74%) |
Nov 28, 2006 | 9.187 | 9.289 | 9.185 | 9.254 | 1,227,868 | +0.02(+0.20%) |
Nov 27, 2006 | 9.374 | 9.374 | 9.204 | 9.235 | 1,109,647 | -0.14(-1.49%) |
Nov 24, 2006 | 9.378 | 9.397 | 9.364 | 9.374 | 375,809 | -0.02(-0.24%) |
Nov 22, 2006 | 9.339 | 9.426 | 9.295 | 9.397 | 1,160,588 | +0.06(+0.65%) |
Nov 21, 2006 | 9.241 | 9.358 | 9.237 | 9.337 | 1,229,791 | +0.08(+0.83%) |
Nov 20, 2006 | 9.289 | 9.318 | 9.245 | 9.260 | 867,918 | -0.03(-0.34%) |
Nov 17, 2006 | 9.351 | 9.364 | 9.289 | 9.291 | 1,389,342 | -0.07(-0.76%) |
Nov 16, 2006 | 9.426 | 9.524 | 9.343 | 9.362 | 1,382,614 | -0.10(-1.01%) |
Nov 15, 2006 | 9.197 | 9.549 | 9.185 | 9.457 | 1,926,144 | +0.28(+3.01%) |
Nov 14, 2006 | 9.104 | 9.193 | 9.012 | 9.181 | 856,865 | +0.08(+0.85%) |
Nov 13, 2006 | 9.079 | 9.233 | 9.047 | 9.104 | 1,311,008 | +0.03(+0.34%) |
Nov 10, 2006 | 9.020 | 9.110 | 8.960 | 9.072 | 821,302 | +0.07(+0.83%) |
Nov 09, 2006 | 9.187 | 9.187 | 8.983 | 8.998 | 635,800 | -0.15(-1.66%) |
Nov 08, 2006 | 9.064 | 9.154 | 9.025 | 9.149 | 765,075 | +0.05(+0.53%) |
Nov 07, 2006 | 9.066 | 9.124 | 9.016 | 9.102 | 1,670,959 | +0.04(+0.39%) |
Nov 06, 2006 | 8.896 | 9.102 | 8.894 | 9.066 | 1,090,905 | +0.19(+2.13%) |
Nov 03, 2006 | 8.846 | 8.906 | 8.808 | 8.877 | 540,646 | +0.01(+0.16%) |
Nov 02, 2006 | 8.833 | 8.925 | 8.742 | 8.862 | 676,168 | -0.00(-0.02%) |
Nov 01, 2006 | 8.975 | 9.002 | 8.835 | 8.864 | 1,144,248 | -0.12(-1.30%) |
Oct 31, 2006 | 8.958 | 9.016 | 8.883 | 8.981 | 986,139 | +0.01(+0.16%) |
Oct 30, 2006 | 8.948 | 9.010 | 8.906 | 8.966 | 975,567 | -0.05(-0.60%) |
Oct 27, 2006 | 9.079 | 9.114 | 9.006 | 9.020 | 1,134,637 | -0.06(-0.69%) |
Oct 26, 2006 | 9.104 | 9.208 | 9.070 | 9.083 | 1,450,375 | +0.02(+0.25%) |
Oct 25, 2006 | 9.033 | 9.093 | 8.993 | 9.060 | 670,882 | +0.03(+0.30%) |
Oct 24, 2006 | 9.031 | 9.064 | 8.962 | 9.033 | 701,158 | -0.00(-0.05%) |
Oct 23, 2006 | 8.968 | 9.114 | 8.956 | 9.037 | 983,256 | +0.04(+0.44%) |
Oct 20, 2006 | 9.010 | 9.062 | 8.929 | 8.998 | 1,902,596 | -0.02(-0.28%) |
Oct 19, 2006 | 9.052 | 9.068 | 8.939 | 9.023 | 2,201,513 | -0.16(-1.74%) |
Oct 18, 2006 | 9.262 | 9.308 | 9.141 | 9.183 | 739,604 | -0.07(-0.72%) |
Oct 17, 2006 | 9.322 | 9.333 | 9.208 | 9.249 | 818,419 | -0.11(-1.20%) |
Oct 16, 2006 | 9.260 | 9.364 | 9.258 | 9.362 | 901,558 | +0.09(+0.99%) |
Oct 13, 2006 | 9.229 | 9.298 | 9.168 | 9.270 | 1,044,769 | +0.06(+0.63%) |
Oct 12, 2006 | 9.075 | 9.249 | 9.000 | 9.212 | 1,408,565 | +0.19(+2.10%) |
Oct 11, 2006 | 9.031 | 9.075 | 8.958 | 9.023 | 955,382 | -0.04(-0.41%) |
Oct 10, 2006 | 9.010 | 9.102 | 8.952 | 9.060 | 1,062,070 | +0.08(+0.86%) |
Oct 09, 2006 | 8.927 | 9.027 | 8.837 | 8.983 | 952,018 | -0.00(-0.02%) |
Oct 06, 2006 | 8.993 | 9.023 | 8.927 | 8.985 | 1,023,144 | -0.06(-0.67%) |
Oct 05, 2006 | 9.056 | 9.081 | 8.887 | 9.045 | 868,398 | +0.04(+0.46%) |
Oct 04, 2006 | 8.775 | 9.004 | 8.771 | 9.004 | 963,072 | +0.20(+2.32%) |
Oct 03, 2006 | 8.625 | 8.829 | 8.625 | 8.800 | 933,757 | +0.14(+1.61%) |