Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 8.574 | 8.609 | 8.545 | 8.572 | 564,447 | -0.02(-0.21%) |
Dec 28, 2006 | 8.552 | 8.590 | 8.535 | 8.590 | 544,736 | +0.04(+0.43%) |
Dec 27, 2006 | 8.530 | 8.594 | 8.530 | 8.554 | 703,617 | +0.02(+0.27%) |
Dec 26, 2006 | 8.600 | 8.656 | 8.523 | 8.530 | 972,401 | -0.07(-0.78%) |
Dec 22, 2006 | 8.538 | 8.637 | 8.525 | 8.597 | 1,133,672 | +0.03(+0.39%) |
Dec 21, 2006 | 8.540 | 8.580 | 8.522 | 8.564 | 1,381,551 | +0.00(+0.02%) |
Dec 20, 2006 | 8.590 | 8.605 | 8.508 | 8.562 | 3,466,720 | -0.07(-0.76%) |
Dec 19, 2006 | 8.620 | 8.676 | 8.599 | 8.627 | 928,799 | +0.01(+0.10%) |
Dec 18, 2006 | 8.873 | 8.882 | 8.615 | 8.619 | 872,055 | -0.15(-1.68%) |
Dec 15, 2006 | 8.806 | 8.840 | 8.711 | 8.766 | 965,234 | -0.02(-0.17%) |
Dec 14, 2006 | 8.714 | 8.865 | 8.677 | 8.781 | 947,315 | +0.09(+1.04%) |
Dec 13, 2006 | 8.647 | 8.706 | 8.614 | 8.691 | 584,755 | +0.09(+0.99%) |
Dec 12, 2006 | 8.532 | 8.637 | 8.532 | 8.605 | 622,385 | +0.07(+0.86%) |
Dec 11, 2006 | 8.642 | 8.642 | 8.522 | 8.532 | 931,785 | -0.02(-0.27%) |
Dec 08, 2006 | 8.637 | 8.644 | 8.527 | 8.555 | 791,420 | -0.06(-0.68%) |
Dec 07, 2006 | 8.714 | 8.739 | 8.601 | 8.614 | 1,320,029 | -0.14(-1.63%) |
Dec 06, 2006 | 8.801 | 8.912 | 8.751 | 8.756 | 2,136,536 | -0.00(-0.04%) |
Dec 05, 2006 | 8.661 | 8.830 | 8.651 | 8.759 | 2,015,882 | +0.14(+1.63%) |
Dec 04, 2006 | 8.522 | 8.654 | 8.512 | 8.619 | 1,731,568 | +0.12(+1.44%) |
Dec 01, 2006 | 8.396 | 8.508 | 8.379 | 8.497 | 1,519,527 | +0.04(+0.50%) |
Nov 30, 2006 | 8.415 | 8.465 | 8.403 | 8.455 | 1,650,335 | +0.03(+0.38%) |
Nov 29, 2006 | 8.411 | 8.451 | 8.388 | 8.423 | 1,163,537 | +0.02(+0.25%) |
Nov 28, 2006 | 8.381 | 8.420 | 8.381 | 8.402 | 1,201,764 | +0.01(+0.07%) |
Nov 27, 2006 | 8.368 | 8.428 | 8.368 | 8.396 | 1,014,212 | -0.01(-0.10%) |
Nov 24, 2006 | 8.411 | 8.413 | 8.384 | 8.405 | 746,025 | +0.03(+0.34%) |
Nov 22, 2006 | 8.388 | 8.413 | 8.348 | 8.376 | 1,825,344 | -0.03(-0.36%) |
Nov 21, 2006 | 8.341 | 8.416 | 8.340 | 8.406 | 1,603,746 | +0.07(+0.88%) |
Nov 20, 2006 | 8.354 | 8.391 | 8.281 | 8.333 | 2,714,124 | +0.13(+1.53%) |
Nov 17, 2006 | 8.088 | 8.232 | 8.078 | 8.207 | 1,312,862 | +0.11(+1.32%) |
Nov 16, 2006 | 8.118 | 8.120 | 8.081 | 8.100 | 1,030,339 | +0.02(+0.25%) |
Nov 15, 2006 | 8.095 | 8.165 | 8.038 | 8.080 | 1,337,948 | +0.05(+0.56%) |
Nov 14, 2006 | 8.050 | 8.051 | 8.018 | 8.035 | 786,642 | +0.01(+0.08%) |
Nov 13, 2006 | 7.993 | 8.040 | 7.979 | 8.028 | 708,993 | +0.07(+0.90%) |
Nov 10, 2006 | 7.961 | 7.963 | 7.927 | 7.956 | 586,547 | +0.00(+0.04%) |
Nov 09, 2006 | 7.949 | 7.994 | 7.936 | 7.952 | 1,048,856 | +0.02(+0.27%) |
Nov 08, 2006 | 7.899 | 7.956 | 7.852 | 7.931 | 861,304 | +0.06(+0.79%) |
Nov 07, 2006 | 7.901 | 7.909 | 7.869 | 7.869 | 728,704 | -0.02(-0.30%) |
Nov 06, 2006 | 7.859 | 7.911 | 7.837 | 7.892 | 729,301 | +0.05(+0.62%) |
Nov 03, 2006 | 7.815 | 7.860 | 7.742 | 7.844 | 676,141 | +0.07(+0.90%) |
Nov 02, 2006 | 7.802 | 7.812 | 7.715 | 7.773 | 962,845 | -0.01(-0.15%) |
Nov 01, 2006 | 7.835 | 7.844 | 7.750 | 7.785 | 838,009 | -0.14(-1.82%) |
Oct 31, 2006 | 7.981 | 7.983 | 7.849 | 7.929 | 860,707 | +0.04(+0.45%) |
Oct 30, 2006 | 7.944 | 8.001 | 7.869 | 7.894 | 1,045,869 | -0.04(-0.51%) |
Oct 27, 2006 | 7.961 | 8.013 | 7.911 | 7.934 | 743,039 | -0.01(-0.17%) |
Oct 26, 2006 | 8.036 | 8.036 | 7.919 | 7.947 | 802,769 | -0.01(-0.06%) |
Oct 25, 2006 | 7.894 | 8.132 | 7.894 | 7.952 | 1,177,872 | +0.09(+1.09%) |
Oct 24, 2006 | 7.886 | 7.919 | 7.842 | 7.867 | 708,993 | +0.01(+0.11%) |
Oct 23, 2006 | 7.872 | 7.907 | 7.803 | 7.859 | 933,577 | -0.05(-0.66%) |
Oct 20, 2006 | 8.001 | 8.003 | 7.902 | 7.911 | 854,734 | -0.08(-1.01%) |
Oct 19, 2006 | 7.961 | 8.009 | 7.934 | 7.991 | 851,150 | +0.05(+0.67%) |
Oct 18, 2006 | 7.896 | 7.952 | 7.849 | 7.937 | 1,059,010 | +0.08(+1.04%) |
Oct 17, 2006 | 7.793 | 7.865 | 7.773 | 7.855 | 721,536 | +0.06(+0.79%) |
Oct 16, 2006 | 7.792 | 7.807 | 7.745 | 7.793 | 582,366 | +0.03(+0.34%) |
Oct 13, 2006 | 7.668 | 7.800 | 7.661 | 7.767 | 1,429,335 | +0.08(+1.09%) |
Oct 12, 2006 | 7.685 | 7.716 | 7.659 | 7.683 | 537,568 | +0.02(+0.31%) |
Oct 11, 2006 | 7.638 | 7.688 | 7.636 | 7.659 | 695,852 | -0.01(-0.15%) |
Oct 10, 2006 | 7.676 | 7.711 | 7.638 | 7.671 | 646,874 | +0.03(+0.44%) |
Oct 09, 2006 | 7.710 | 7.710 | 7.618 | 7.638 | 591,922 | -0.03(-0.39%) |
Oct 06, 2006 | 7.643 | 7.681 | 7.623 | 7.668 | 519,052 | -0.01(-0.11%) |
Oct 05, 2006 | 7.758 | 7.758 | 7.659 | 7.676 | 626,566 | +0.04(+0.57%) |
Oct 04, 2006 | 7.668 | 7.668 | 7.567 | 7.633 | 796,796 | +0.01(+0.09%) |
Oct 03, 2006 | 7.673 | 7.681 | 7.588 | 7.626 | 1,187,429 | -0.09(-1.11%) |