Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.962 | 9.019 | 8.913 | 8.998 | 2,227,253 | +0.18(+2.00%) |
Nov 29, 2006 | 8.814 | 8.878 | 8.786 | 8.821 | 3,182,154 | +0.20(+2.38%) |
Nov 28, 2006 | 8.574 | 8.630 | 8.532 | 8.616 | 3,106,685 | +0.22(+2.61%) |
Nov 27, 2006 | 8.581 | 8.581 | 8.390 | 8.397 | 2,462,297 | +0.01(+0.17%) |
Nov 24, 2006 | 8.404 | 8.419 | 8.362 | 8.383 | 1,512,918 | -0.14(-1.66%) |
Nov 22, 2006 | 8.524 | 8.546 | 8.503 | 8.524 | 2,740,102 | +0.20(+2.37%) |
Nov 21, 2006 | 8.334 | 8.369 | 8.306 | 8.327 | 2,493,731 | -0.01(-0.17%) |
Nov 20, 2006 | 8.362 | 8.383 | 8.284 | 8.341 | 5,751,213 | -0.19(-2.24%) |
Nov 17, 2006 | 8.546 | 8.581 | 8.440 | 8.532 | 3,009,128 | -0.08(-0.90%) |
Nov 16, 2006 | 8.637 | 8.637 | 8.567 | 8.609 | 2,488,633 | -0.23(-2.64%) |
Nov 15, 2006 | 8.779 | 8.892 | 8.758 | 8.842 | 3,813,516 | +0.11(+1.29%) |
Nov 14, 2006 | 8.630 | 8.765 | 8.630 | 8.729 | 3,417,623 | +0.33(+3.95%) |
Nov 13, 2006 | 8.433 | 8.433 | 8.369 | 8.397 | 2,696,774 | -0.04(-0.50%) |
Nov 10, 2006 | 8.447 | 8.489 | 8.404 | 8.440 | 2,006,227 | +0.02(+0.25%) |
Nov 09, 2006 | 8.482 | 8.510 | 8.419 | 8.419 | 3,232,986 | -0.21(-2.46%) |
Nov 08, 2006 | 8.687 | 8.687 | 8.588 | 8.630 | 3,002,473 | -0.11(-1.21%) |
Nov 07, 2006 | 8.694 | 8.807 | 8.694 | 8.736 | 2,378,757 | -0.09(-1.04%) |
Nov 06, 2006 | 8.765 | 8.835 | 8.743 | 8.828 | 2,118,368 | +0.03(+0.32%) |
Nov 03, 2006 | 8.814 | 8.863 | 8.779 | 8.800 | 3,292,597 | -0.06(-0.72%) |
Nov 02, 2006 | 8.871 | 8.871 | 8.800 | 8.863 | 1,086,299 | -0.06(-0.63%) |
Nov 01, 2006 | 9.047 | 9.068 | 8.899 | 8.920 | 697,060 | -0.08(-0.94%) |
Oct 31, 2006 | 8.927 | 9.026 | 8.871 | 9.005 | 2,547,536 | +0.08(+0.87%) |
Oct 30, 2006 | 8.899 | 8.969 | 8.892 | 8.927 | 1,328,564 | -0.05(-0.55%) |
Oct 27, 2006 | 9.111 | 9.111 | 8.955 | 8.976 | 918,087 | -0.17(-1.85%) |
Oct 26, 2006 | 9.040 | 9.174 | 9.033 | 9.146 | 1,573,803 | +0.16(+1.73%) |
Oct 25, 2006 | 8.899 | 9.005 | 8.899 | 8.991 | 1,515,608 | +0.01(+0.16%) |
Oct 24, 2006 | 8.976 | 9.005 | 8.920 | 8.976 | 1,022,441 | -0.04(-0.39%) |
Oct 23, 2006 | 8.849 | 9.012 | 8.842 | 9.012 | 1,455,573 | +0.16(+1.84%) |
Oct 20, 2006 | 8.835 | 8.878 | 8.793 | 8.849 | 951,078 | -0.07(-0.79%) |
Oct 19, 2006 | 8.899 | 8.962 | 8.878 | 8.920 | 861,166 | +0.01(+0.08%) |
Oct 18, 2006 | 8.927 | 8.984 | 8.899 | 8.913 | 1,181,732 | -0.02(-0.24%) |
Oct 17, 2006 | 8.976 | 8.984 | 8.885 | 8.934 | 1,305,060 | -0.18(-1.94%) |
Oct 16, 2006 | 9.068 | 9.111 | 9.026 | 9.111 | 1,142,511 | +0.14(+1.57%) |
Oct 13, 2006 | 8.984 | 8.984 | 8.934 | 8.969 | 2,178,262 | -0.16(-1.78%) |
Oct 12, 2006 | 9.068 | 9.160 | 9.033 | 9.132 | 2,632,350 | -0.17(-1.82%) |
Oct 11, 2006 | 9.266 | 9.351 | 9.231 | 9.301 | 1,387,042 | +0.01(+0.08%) |
Oct 10, 2006 | 9.259 | 9.337 | 9.217 | 9.294 | 2,243,111 | +0.11(+1.15%) |
Oct 09, 2006 | 9.012 | 9.210 | 9.012 | 9.188 | 877,025 | -0.05(-0.54%) |
Oct 06, 2006 | 9.231 | 9.266 | 9.188 | 9.238 | 954,193 | +0.01(+0.15%) |
Oct 05, 2006 | 9.188 | 9.231 | 9.146 | 9.224 | 2,513,978 | +0.08(+0.85%) |
Oct 04, 2006 | 9.026 | 9.174 | 8.976 | 9.146 | 2,287,005 | +0.06(+0.62%) |
Oct 03, 2006 | 9.047 | 9.132 | 9.005 | 9.089 | 1,917,873 | -0.08(-0.92%) |
Oct 02, 2006 | 9.139 | 9.224 | 9.125 | 9.174 | 3,727,145 | +0.13(+1.41%) |
Sep 29, 2006 | 9.054 | 9.111 | 9.040 | 9.047 | 1,484,599 | +0.03(+0.31%) |
Sep 28, 2006 | 8.934 | 9.026 | 8.927 | 9.019 | 1,512,635 | +0.04(+0.39%) |
Sep 27, 2006 | 8.948 | 9.005 | 8.941 | 8.984 | 2,827,181 | +0.27(+3.08%) |
Sep 26, 2006 | 8.652 | 8.750 | 8.609 | 8.715 | 3,358,579 | -0.01(-0.08%) |
Sep 25, 2006 | 8.687 | 8.743 | 8.595 | 8.722 | 2,421,943 | -0.07(-0.80%) |
Sep 22, 2006 | 8.821 | 8.835 | 8.736 | 8.793 | 1,716,953 | +0.01(+0.08%) |
Sep 21, 2006 | 8.765 | 8.856 | 8.736 | 8.786 | 1,813,094 | +0.05(+0.57%) |
Sep 20, 2006 | 8.765 | 8.814 | 8.715 | 8.736 | 4,496,276 | -0.11(-1.28%) |
Sep 19, 2006 | 8.976 | 8.976 | 8.772 | 8.849 | 2,008,917 | -0.16(-1.73%) |
Sep 18, 2006 | 9.005 | 9.040 | 8.969 | 9.005 | 1,265,130 | +0.02(+0.24%) |
Sep 15, 2006 | 9.068 | 9.075 | 8.976 | 8.984 | 1,718,935 | -0.02(-0.24%) |
Sep 14, 2006 | 9.005 | 9.061 | 8.962 | 9.005 | 2,308,386 | -0.11(-1.24%) |
Sep 13, 2006 | 9.139 | 9.153 | 9.012 | 9.118 | 3,449,765 | -0.24(-2.57%) |
Sep 12, 2006 | 9.238 | 9.379 | 9.238 | 9.358 | 5,586,965 | +0.07(+0.76%) |
Sep 11, 2006 | 9.351 | 9.351 | 9.210 | 9.287 | 2,052,103 | -0.22(-2.30%) |
Sep 08, 2006 | 9.520 | 9.520 | 9.457 | 9.506 | 776,636 | +0.01(+0.15%) |
Sep 07, 2006 | 9.534 | 9.534 | 9.407 | 9.492 | 1,250,688 | -0.08(-0.81%) |
Sep 06, 2006 | 9.753 | 9.753 | 9.549 | 9.570 | 847,998 | -0.24(-2.45%) |
Sep 05, 2006 | 9.817 | 9.824 | 9.760 | 9.810 | 831,290 | +0.10(+1.02%) |