Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.222 | 8.525 | 8.162 | 8.465 | 12,884,376 | +0.51(+6.38%) |
Nov 29, 2006 | 7.859 | 8.011 | 7.833 | 7.958 | 5,751,382 | +0.04(+0.50%) |
Nov 28, 2006 | 7.760 | 7.925 | 7.595 | 7.918 | 6,253,124 | +0.14(+1.78%) |
Nov 27, 2006 | 7.793 | 7.931 | 7.721 | 7.780 | 6,928,383 | +0.11(+1.37%) |
Nov 24, 2006 | 7.681 | 7.740 | 7.622 | 7.674 | 4,441,512 | +0.28(+3.74%) |
Nov 22, 2006 | 7.483 | 7.622 | 7.351 | 7.397 | 6,535,089 | +0.05(+0.72%) |
Nov 21, 2006 | 7.127 | 7.404 | 7.074 | 7.345 | 7,812,651 | +0.36(+5.09%) |
Nov 20, 2006 | 7.120 | 7.134 | 6.929 | 6.989 | 4,800,225 | +0.03(+0.47%) |
Nov 17, 2006 | 7.186 | 7.186 | 6.850 | 6.956 | 9,776,697 | -0.23(-3.21%) |
Nov 16, 2006 | 7.595 | 7.608 | 7.186 | 7.186 | 6,588,327 | -0.33(-4.39%) |
Nov 15, 2006 | 7.193 | 7.569 | 7.186 | 7.516 | 5,143,618 | +0.15(+2.06%) |
Nov 14, 2006 | 7.582 | 7.615 | 7.338 | 7.364 | 4,306,673 | -0.11(-1.50%) |
Nov 13, 2006 | 7.384 | 7.490 | 7.219 | 7.476 | 6,152,108 | -0.11(-1.39%) |
Nov 10, 2006 | 7.786 | 7.839 | 7.516 | 7.582 | 6,428,916 | -0.26(-3.28%) |
Nov 09, 2006 | 7.463 | 7.846 | 7.351 | 7.839 | 11,449,222 | +0.47(+6.45%) |
Nov 08, 2006 | 7.252 | 7.404 | 7.055 | 7.364 | 8,554,041 | -0.09(-1.15%) |
Nov 07, 2006 | 7.523 | 7.589 | 7.391 | 7.450 | 6,423,001 | +0.03(+0.44%) |
Nov 06, 2006 | 7.305 | 7.668 | 7.305 | 7.417 | 10,017,103 | +0.11(+1.53%) |
Nov 03, 2006 | 7.055 | 7.318 | 6.956 | 7.305 | 8,208,069 | +0.16(+2.21%) |
Nov 02, 2006 | 6.811 | 7.147 | 6.811 | 7.147 | 9,498,979 | +0.41(+6.07%) |
Nov 01, 2006 | 6.679 | 6.778 | 6.553 | 6.738 | 8,674,320 | +0.20(+3.13%) |
Oct 31, 2006 | 6.224 | 6.540 | 6.224 | 6.534 | 4,141,802 | +0.22(+3.55%) |
Oct 30, 2006 | 6.323 | 6.402 | 6.277 | 6.310 | 4,156,666 | +0.11(+1.81%) |
Oct 27, 2006 | 6.428 | 6.428 | 6.197 | 6.197 | 4,268,451 | -0.21(-3.29%) |
Oct 26, 2006 | 6.501 | 6.547 | 6.362 | 6.408 | 3,870,302 | +0.02(+0.31%) |
Oct 25, 2006 | 6.237 | 6.389 | 6.151 | 6.389 | 4,426,800 | +0.14(+2.22%) |
Oct 24, 2006 | 6.066 | 6.342 | 6.026 | 6.250 | 3,851,343 | +0.09(+1.39%) |
Oct 23, 2006 | 6.033 | 6.178 | 5.855 | 6.164 | 3,410,726 | +0.03(+0.54%) |
Oct 20, 2006 | 6.277 | 6.277 | 6.125 | 6.132 | 2,436,818 | -0.14(-2.21%) |
Oct 19, 2006 | 6.158 | 6.277 | 6.125 | 6.270 | 4,425,738 | +0.23(+3.82%) |
Oct 18, 2006 | 5.954 | 6.092 | 5.914 | 6.039 | 4,468,662 | +0.09(+1.44%) |
Oct 17, 2006 | 5.960 | 5.993 | 5.815 | 5.954 | 4,383,117 | -0.05(-0.88%) |
Oct 16, 2006 | 6.072 | 6.112 | 5.888 | 6.006 | 5,454,553 | +0.04(+0.66%) |
Oct 13, 2006 | 5.934 | 5.980 | 5.868 | 5.967 | 4,913,375 | +0.20(+3.43%) |
Oct 12, 2006 | 5.485 | 5.769 | 5.479 | 5.769 | 4,920,504 | +0.24(+4.42%) |
Oct 11, 2006 | 5.558 | 5.644 | 5.479 | 5.525 | 3,700,578 | -0.01(-0.12%) |
Oct 10, 2006 | 5.446 | 5.630 | 5.446 | 5.532 | 4,815,847 | -0.05(-0.94%) |
Oct 09, 2006 | 5.696 | 5.782 | 5.571 | 5.584 | 4,199,287 | -0.04(-0.70%) |
Oct 06, 2006 | 5.505 | 5.677 | 5.393 | 5.624 | 5,860,285 | +0.03(+0.59%) |
Oct 05, 2006 | 5.630 | 5.677 | 5.472 | 5.591 | 6,706,785 | +0.18(+3.41%) |
Oct 04, 2006 | 5.644 | 5.670 | 5.156 | 5.406 | 12,869,056 | -0.20(-3.64%) |
Oct 03, 2006 | 5.894 | 5.921 | 5.565 | 5.611 | 6,247,815 | -0.40(-6.59%) |
Oct 02, 2006 | 6.138 | 6.263 | 6.000 | 6.006 | 3,379,632 | -0.09(-1.51%) |
Sep 29, 2006 | 6.066 | 6.197 | 6.033 | 6.099 | 2,405,117 | -0.05(-0.75%) |
Sep 28, 2006 | 6.356 | 6.402 | 6.145 | 6.145 | 3,497,636 | -0.16(-2.61%) |
Sep 27, 2006 | 6.151 | 6.323 | 5.993 | 6.310 | 5,069,600 | +0.28(+4.70%) |
Sep 26, 2006 | 5.894 | 6.118 | 5.881 | 6.026 | 4,147,262 | +0.11(+1.90%) |
Sep 25, 2006 | 5.967 | 5.986 | 5.835 | 5.914 | 6,219,149 | -0.12(-1.97%) |
Sep 22, 2006 | 6.197 | 6.224 | 6.000 | 6.033 | 3,869,696 | +0.00(+0.00%) |
Sep 21, 2006 | 5.934 | 6.066 | 5.868 | 6.033 | 5,068,387 | +0.15(+2.58%) |
Sep 20, 2006 | 6.217 | 6.217 | 5.795 | 5.881 | 8,843,741 | -0.27(-4.39%) |
Sep 19, 2006 | 6.395 | 6.461 | 6.079 | 6.151 | 4,305,308 | -0.33(-5.09%) |
Sep 18, 2006 | 6.329 | 6.514 | 6.237 | 6.481 | 5,725,597 | -0.11(-1.70%) |
Sep 15, 2006 | 6.204 | 6.593 | 6.000 | 6.593 | 7,824,634 | +0.32(+5.04%) |
Sep 14, 2006 | 6.494 | 6.540 | 6.178 | 6.277 | 6,404,345 | -0.11(-1.65%) |
Sep 13, 2006 | 6.402 | 6.474 | 6.257 | 6.382 | 6,021,971 | +0.16(+2.65%) |
Sep 12, 2006 | 6.481 | 6.547 | 6.178 | 6.217 | 4,563,459 | -0.17(-2.68%) |
Sep 11, 2006 | 6.468 | 6.547 | 6.336 | 6.389 | 8,305,597 | -0.36(-5.28%) |
Sep 08, 2006 | 6.896 | 6.923 | 6.725 | 6.745 | 3,741,227 | -0.34(-4.75%) |
Sep 07, 2006 | 7.048 | 7.140 | 6.896 | 7.081 | 5,122,687 | -0.18(-2.54%) |
Sep 06, 2006 | 7.114 | 7.331 | 7.061 | 7.266 | 4,959,029 | +0.11(+1.47%) |
Sep 05, 2006 | 7.088 | 7.233 | 7.022 | 7.160 | 4,316,228 | +0.28(+4.02%) |