Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.905 | 9.255 | 8.786 | 9.075 | 53,933 | +0.23(+2.62%) |
Nov 29, 2006 | 8.554 | 8.927 | 8.458 | 8.843 | 47,040 | +0.29(+3.37%) |
Nov 28, 2006 | 8.217 | 8.554 | 8.162 | 8.554 | 26,764 | +0.34(+4.11%) |
Nov 27, 2006 | 8.779 | 8.779 | 8.167 | 8.217 | 41,362 | -0.62(-6.98%) |
Nov 24, 2006 | 8.754 | 8.833 | 8.754 | 8.833 | 8,110 | -0.10(-1.16%) |
Nov 22, 2006 | 9.040 | 9.230 | 8.905 | 8.937 | 67,315 | -0.04(-0.47%) |
Nov 21, 2006 | 9.371 | 9.378 | 8.947 | 8.979 | 60,827 | -0.40(-4.31%) |
Nov 20, 2006 | 9.284 | 9.529 | 9.230 | 9.383 | 30,413 | +0.05(+0.50%) |
Nov 17, 2006 | 9.568 | 9.568 | 9.262 | 9.336 | 42,984 | -0.23(-2.45%) |
Nov 16, 2006 | 9.664 | 9.667 | 9.568 | 9.570 | 19,870 | -0.15(-1.50%) |
Nov 15, 2006 | 9.827 | 9.827 | 9.642 | 9.716 | 89,213 | -0.11(-1.13%) |
Nov 14, 2006 | 9.245 | 9.837 | 9.245 | 9.827 | 120,033 | +0.58(+6.29%) |
Nov 13, 2006 | 9.099 | 9.265 | 9.099 | 9.245 | 41,768 | +0.10(+1.11%) |
Nov 10, 2006 | 9.001 | 9.223 | 8.878 | 9.144 | 44,606 | +0.24(+2.71%) |
Nov 09, 2006 | 9.186 | 9.307 | 8.902 | 8.902 | 72,587 | -0.22(-2.43%) |
Nov 08, 2006 | 8.754 | 9.223 | 8.754 | 9.124 | 71,371 | +0.30(+3.44%) |
Nov 07, 2006 | 8.966 | 9.289 | 8.717 | 8.821 | 95,296 | -0.21(-2.29%) |
Nov 06, 2006 | 8.813 | 9.097 | 8.633 | 9.028 | 100,162 | +0.11(+1.27%) |
Nov 03, 2006 | 7.891 | 9.346 | 7.891 | 8.915 | 227,089 | +1.02(+12.97%) |
Nov 02, 2006 | 7.684 | 7.891 | 7.497 | 7.891 | 113,544 | +0.15(+1.88%) |
Nov 01, 2006 | 7.339 | 7.775 | 7.151 | 7.746 | 92,052 | +0.39(+5.33%) |
Oct 31, 2006 | 7.423 | 7.445 | 7.280 | 7.354 | 37,307 | -0.06(-0.80%) |
Oct 30, 2006 | 7.435 | 7.435 | 7.376 | 7.413 | 21,897 | -0.04(-0.56%) |
Oct 27, 2006 | 7.373 | 7.571 | 7.324 | 7.455 | 50,689 | +0.07(+1.00%) |
Oct 26, 2006 | 7.312 | 7.386 | 7.275 | 7.381 | 13,382 | +0.08(+1.15%) |
Oct 25, 2006 | 7.324 | 7.442 | 7.275 | 7.297 | 21,086 | -0.04(-0.54%) |
Oct 24, 2006 | 7.361 | 7.376 | 7.336 | 7.336 | 3,649 | -0.01(-0.10%) |
Oct 23, 2006 | 7.250 | 7.447 | 7.250 | 7.344 | 32,035 | +0.11(+1.47%) |
Oct 20, 2006 | 7.285 | 7.294 | 7.216 | 7.238 | 19,870 | -0.05(-0.64%) |
Oct 19, 2006 | 7.262 | 7.398 | 7.245 | 7.285 | 72,182 | +0.01(+0.14%) |
Oct 18, 2006 | 7.275 | 7.299 | 7.275 | 7.275 | 13,382 | -0.02(-0.24%) |
Oct 17, 2006 | 7.312 | 7.317 | 7.275 | 7.292 | 11,760 | -0.01(-0.17%) |
Oct 16, 2006 | 7.262 | 7.326 | 7.250 | 7.304 | 21,897 | +0.05(+0.68%) |
Oct 13, 2006 | 7.188 | 7.255 | 7.188 | 7.255 | 8,515 | +0.08(+1.10%) |
Oct 12, 2006 | 7.085 | 7.183 | 7.077 | 7.176 | 23,520 | +0.09(+1.32%) |
Oct 11, 2006 | 7.302 | 7.302 | 7.082 | 7.082 | 22,303 | -0.21(-2.94%) |
Oct 10, 2006 | 6.994 | 7.386 | 6.979 | 7.297 | 106,245 | +0.28(+3.97%) |
Oct 09, 2006 | 7.035 | 7.035 | 7.003 | 7.018 | 10,137 | -0.04(-0.59%) |
Oct 06, 2006 | 7.053 | 7.060 | 7.040 | 7.060 | 4,866 | -0.02(-0.31%) |
Oct 05, 2006 | 7.028 | 7.087 | 7.023 | 7.082 | 16,626 | +0.04(+0.60%) |
Oct 04, 2006 | 7.028 | 7.040 | 6.984 | 7.040 | 11,354 | +0.05(+0.78%) |
Oct 03, 2006 | 6.954 | 7.016 | 6.939 | 6.986 | 17,437 | +0.03(+0.46%) |
Oct 02, 2006 | 7.038 | 7.038 | 6.952 | 6.954 | 18,653 | -0.15(-2.05%) |
Sep 29, 2006 | 7.250 | 7.277 | 7.097 | 7.100 | 25,142 | -0.14(-1.91%) |
Sep 28, 2006 | 7.257 | 7.267 | 7.213 | 7.238 | 3,649 | -0.04(-0.54%) |
Sep 27, 2006 | 7.257 | 7.282 | 7.225 | 7.277 | 9,732 | +0.02(+0.31%) |
Sep 26, 2006 | 7.309 | 7.423 | 7.252 | 7.255 | 42,984 | -0.09(-1.24%) |
Sep 25, 2006 | 7.376 | 7.400 | 7.339 | 7.346 | 10,543 | -0.00(-0.07%) |
Sep 22, 2006 | 7.331 | 7.445 | 7.331 | 7.351 | 17,842 | -0.00(-0.07%) |
Sep 21, 2006 | 7.413 | 7.447 | 7.356 | 7.356 | 10,137 | -0.08(-1.09%) |
Sep 20, 2006 | 7.423 | 7.571 | 7.388 | 7.437 | 33,252 | +0.04(+0.53%) |
Sep 19, 2006 | 7.465 | 7.595 | 7.344 | 7.398 | 21,897 | -0.09(-1.22%) |
Sep 18, 2006 | 7.469 | 7.539 | 7.445 | 7.489 | 11,760 | +0.00(+0.07%) |
Sep 15, 2006 | 7.519 | 7.521 | 7.484 | 7.484 | 73,398 | -0.02(-0.33%) |
Sep 14, 2006 | 7.447 | 7.509 | 7.432 | 7.509 | 13,382 | +0.04(+0.50%) |
Sep 13, 2006 | 7.457 | 7.487 | 7.389 | 7.472 | 17,437 | -0.01(-0.13%) |
Sep 12, 2006 | 7.465 | 7.489 | 7.442 | 7.482 | 16,626 | +0.04(+0.56%) |
Sep 11, 2006 | 7.383 | 7.534 | 7.351 | 7.440 | 29,197 | +0.05(+0.63%) |
Sep 08, 2006 | 7.361 | 7.393 | 7.361 | 7.393 | 8,921 | +0.01(+0.10%) |
Sep 07, 2006 | 7.546 | 7.561 | 7.386 | 7.386 | 21,086 | -0.16(-2.09%) |
Sep 06, 2006 | 7.469 | 7.662 | 7.455 | 7.543 | 62,044 | -0.01(-0.16%) |
Sep 05, 2006 | 7.487 | 7.600 | 7.487 | 7.556 | 17,437 | +0.08(+1.09%) |