Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.300 | 9.300 | 9.100 | 9.210 | 150,800 | -0.05(-0.54%) |
Nov 29, 2006 | 8.890 | 9.300 | 8.890 | 9.260 | 111,700 | +0.37(+4.16%) |
Nov 28, 2006 | 8.900 | 8.950 | 8.810 | 8.890 | 99,000 | -0.05(-0.56%) |
Nov 27, 2006 | 9.070 | 9.080 | 8.910 | 8.940 | 168,600 | -0.07(-0.78%) |
Nov 24, 2006 | 9.000 | 9.150 | 8.970 | 9.010 | 59,600 | +0.08(+0.90%) |
Nov 22, 2006 | 8.600 | 8.950 | 8.600 | 8.930 | 153,500 | +0.12(+1.36%) |
Nov 21, 2006 | 8.750 | 8.890 | 8.750 | 8.810 | 25,700 | +0.01(+0.11%) |
Nov 20, 2006 | 8.650 | 8.920 | 8.650 | 8.800 | 58,800 | +0.05(+0.57%) |
Nov 17, 2006 | 8.700 | 8.800 | 8.540 | 8.750 | 21,300 | -0.05(-0.57%) |
Nov 16, 2006 | 8.850 | 8.920 | 8.770 | 8.800 | 129,000 | -0.11(-1.23%) |
Nov 15, 2006 | 8.800 | 8.980 | 8.800 | 8.910 | 91,200 | +0.10(+1.14%) |
Nov 14, 2006 | 8.700 | 8.840 | 8.680 | 8.810 | 127,000 | +0.15(+1.73%) |
Nov 13, 2006 | 8.650 | 8.750 | 8.590 | 8.660 | 39,100 | -0.05(-0.57%) |
Nov 10, 2006 | 8.740 | 8.830 | 8.581 | 8.710 | 68,700 | -0.01(-0.11%) |
Nov 09, 2006 | 8.820 | 8.900 | 8.720 | 8.720 | 86,100 | -0.15(-1.69%) |
Nov 08, 2006 | 8.480 | 8.890 | 8.480 | 8.870 | 217,900 | +0.47(+5.60%) |
Nov 07, 2006 | 8.610 | 8.680 | 8.400 | 8.400 | 67,400 | -0.23(-2.67%) |
Nov 06, 2006 | 8.550 | 8.670 | 8.550 | 8.630 | 34,500 | +0.12(+1.41%) |
Nov 03, 2006 | 8.350 | 8.600 | 8.340 | 8.510 | 44,400 | +0.11(+1.31%) |
Nov 02, 2006 | 8.540 | 8.540 | 8.300 | 8.400 | 27,000 | -0.15(-1.75%) |
Nov 01, 2006 | 8.350 | 8.570 | 8.350 | 8.550 | 155,000 | +0.17(+2.03%) |
Oct 31, 2006 | 8.300 | 8.470 | 8.300 | 8.380 | 43,900 | +0.13(+1.58%) |
Oct 30, 2006 | 8.650 | 8.650 | 8.190 | 8.250 | 91,600 | -0.14(-1.67%) |
Oct 27, 2006 | 8.600 | 8.660 | 8.390 | 8.390 | 83,300 | -0.29(-3.34%) |
Oct 26, 2006 | 8.450 | 8.680 | 8.380 | 8.680 | 212,900 | +0.30(+3.58%) |
Oct 25, 2006 | 8.180 | 8.380 | 8.180 | 8.380 | 297,500 | +0.20(+2.44%) |
Oct 24, 2006 | 8.180 | 8.200 | 8.100 | 8.180 | 76,600 | +0.03(+0.37%) |
Oct 23, 2006 | 8.180 | 8.190 | 8.111 | 8.150 | 78,400 | +0.00(+0.00%) |
Oct 20, 2006 | 8.010 | 8.160 | 7.950 | 8.150 | 200,100 | +0.09(+1.12%) |
Oct 19, 2006 | 8.070 | 8.070 | 7.900 | 8.060 | 54,700 | +0.06(+0.75%) |
Oct 18, 2006 | 8.010 | 8.090 | 7.880 | 8.000 | 49,400 | +0.00(+0.00%) |
Oct 17, 2006 | 8.050 | 8.050 | 7.940 | 8.000 | 24,800 | -0.10(-1.23%) |
Oct 16, 2006 | 8.020 | 8.100 | 8.010 | 8.100 | 22,100 | +0.11(+1.38%) |
Oct 13, 2006 | 7.630 | 8.030 | 7.630 | 7.990 | 92,300 | +0.30(+3.90%) |
Oct 12, 2006 | 7.750 | 7.790 | 7.660 | 7.690 | 43,700 | -0.01(-0.13%) |
Oct 11, 2006 | 7.720 | 7.850 | 7.640 | 7.700 | 22,800 | -0.05(-0.65%) |
Oct 10, 2006 | 7.790 | 7.900 | 7.700 | 7.750 | 42,300 | +0.00(+0.00%) |
Oct 09, 2006 | 7.670 | 7.810 | 7.630 | 7.750 | 121,300 | +0.14(+1.84%) |
Oct 06, 2006 | 7.640 | 7.660 | 7.600 | 7.610 | 8,000 | -0.07(-0.91%) |
Oct 05, 2006 | 7.650 | 7.690 | 7.500 | 7.680 | 37,900 | +0.09(+1.19%) |
Oct 04, 2006 | 7.370 | 7.590 | 7.360 | 7.590 | 61,900 | +0.19(+2.57%) |
Oct 03, 2006 | 7.450 | 7.490 | 7.350 | 7.400 | 58,300 | -0.01(-0.13%) |
Oct 02, 2006 | 7.300 | 7.500 | 7.190 | 7.410 | 47,300 | +0.01(+0.14%) |
Sep 29, 2006 | 7.300 | 7.550 | 7.300 | 7.400 | 20,700 | +0.01(+0.14%) |
Sep 28, 2006 | 7.450 | 7.540 | 7.390 | 7.390 | 16,400 | -0.03(-0.40%) |
Sep 27, 2006 | 7.450 | 7.510 | 7.400 | 7.420 | 6,300 | -0.13(-1.72%) |
Sep 26, 2006 | 7.480 | 7.600 | 7.430 | 7.550 | 9,700 | +0.12(+1.62%) |
Sep 25, 2006 | 7.420 | 7.480 | 7.210 | 7.430 | 87,500 | -0.03(-0.40%) |
Sep 22, 2006 | 7.430 | 7.530 | 7.430 | 7.460 | 25,500 | -0.07(-0.93%) |
Sep 21, 2006 | 7.420 | 7.650 | 7.420 | 7.530 | 70,900 | -0.11(-1.44%) |
Sep 20, 2006 | 7.380 | 7.780 | 7.380 | 7.640 | 154,500 | +0.27(+3.66%) |
Sep 19, 2006 | 7.380 | 7.500 | 7.300 | 7.370 | 50,000 | -0.10(-1.34%) |
Sep 18, 2006 | 7.440 | 7.500 | 7.400 | 7.470 | 23,500 | -0.01(-0.13%) |
Sep 15, 2006 | 7.220 | 7.490 | 7.220 | 7.480 | 68,800 | +0.27(+3.74%) |
Sep 14, 2006 | 7.290 | 7.360 | 7.200 | 7.210 | 12,100 | -0.08(-1.10%) |
Sep 13, 2006 | 7.200 | 7.360 | 7.150 | 7.290 | 32,800 | +0.11(+1.53%) |
Sep 12, 2006 | 7.170 | 7.230 | 7.070 | 7.180 | 27,700 | -0.04(-0.55%) |
Sep 11, 2006 | 7.170 | 7.250 | 7.000 | 7.220 | 42,700 | -0.03(-0.41%) |
Sep 08, 2006 | 7.320 | 7.430 | 7.250 | 7.250 | 19,600 | -0.02(-0.28%) |
Sep 07, 2006 | 7.250 | 7.320 | 7.000 | 7.270 | 23,700 | -0.09(-1.22%) |
Sep 06, 2006 | 7.470 | 7.490 | 7.250 | 7.360 | 37,100 | -0.05(-0.67%) |
Sep 05, 2006 | 7.520 | 7.590 | 7.350 | 7.410 | 38,100 | -0.11(-1.46%) |