Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.495 | 8.834 | 8.495 | 8.613 | 93,052 | +0.14(+1.60%) |
Nov 29, 2006 | 8.301 | 8.522 | 8.301 | 8.477 | 162,672 | +0.19(+2.35%) |
Nov 28, 2006 | 8.248 | 8.313 | 8.248 | 8.283 | 111,051 | +0.04(+0.46%) |
Nov 27, 2006 | 8.310 | 8.310 | 8.186 | 8.245 | 176,596 | -0.07(-0.81%) |
Nov 24, 2006 | 8.274 | 8.313 | 8.268 | 8.313 | 61,129 | +0.09(+1.11%) |
Nov 22, 2006 | 8.106 | 8.221 | 8.106 | 8.221 | 207,500 | +0.10(+1.23%) |
Nov 21, 2006 | 8.101 | 8.192 | 8.092 | 8.121 | 132,107 | -0.01(-0.18%) |
Nov 20, 2006 | 8.177 | 8.192 | 8.059 | 8.136 | 169,124 | -0.10(-1.22%) |
Nov 17, 2006 | 8.148 | 8.245 | 8.133 | 8.236 | 87,279 | +0.08(+0.97%) |
Nov 16, 2006 | 8.130 | 8.189 | 8.121 | 8.156 | 139,239 | +0.02(+0.22%) |
Nov 15, 2006 | 8.092 | 8.209 | 8.092 | 8.139 | 78,788 | +0.05(+0.66%) |
Nov 14, 2006 | 8.089 | 8.139 | 8.086 | 8.086 | 117,504 | -0.00(-0.04%) |
Nov 13, 2006 | 8.171 | 8.201 | 8.083 | 8.089 | 220,065 | -0.08(-1.01%) |
Nov 10, 2006 | 8.139 | 8.315 | 8.139 | 8.171 | 170,822 | -0.01(-0.11%) |
Nov 09, 2006 | 8.201 | 8.289 | 8.171 | 8.180 | 112,410 | +0.00(+0.00%) |
Nov 08, 2006 | 8.162 | 8.230 | 8.162 | 8.180 | 98,825 | -0.04(-0.50%) |
Nov 07, 2006 | 8.183 | 8.230 | 8.139 | 8.221 | 122,937 | +0.06(+0.76%) |
Nov 06, 2006 | 8.101 | 8.224 | 8.101 | 8.159 | 77,090 | +0.04(+0.43%) |
Nov 03, 2006 | 8.251 | 8.321 | 8.077 | 8.124 | 130,409 | -0.12(-1.46%) |
Nov 02, 2006 | 8.301 | 8.315 | 8.186 | 8.245 | 98,146 | -0.08(-0.99%) |
Nov 01, 2006 | 8.307 | 8.368 | 8.274 | 8.327 | 112,410 | -0.02(-0.21%) |
Oct 31, 2006 | 8.283 | 8.451 | 8.271 | 8.345 | 103,240 | +0.03(+0.39%) |
Oct 30, 2006 | 8.430 | 8.472 | 8.310 | 8.313 | 105,278 | -0.08(-0.98%) |
Oct 27, 2006 | 8.436 | 8.504 | 8.330 | 8.395 | 181,690 | -0.01(-0.07%) |
Oct 26, 2006 | 8.304 | 8.416 | 8.304 | 8.401 | 159,955 | +0.14(+1.64%) |
Oct 25, 2006 | 8.368 | 8.374 | 8.177 | 8.265 | 234,329 | -0.10(-1.16%) |
Oct 24, 2006 | 8.333 | 8.483 | 8.327 | 8.363 | 225,839 | +0.04(+0.53%) |
Oct 23, 2006 | 8.260 | 8.389 | 8.245 | 8.318 | 111,051 | +0.08(+0.97%) |
Oct 20, 2006 | 8.145 | 8.307 | 8.145 | 8.239 | 112,410 | +0.11(+1.38%) |
Oct 19, 2006 | 8.177 | 8.239 | 8.098 | 8.127 | 105,278 | -0.04(-0.47%) |
Oct 18, 2006 | 8.127 | 8.230 | 8.106 | 8.165 | 121,919 | +0.08(+0.95%) |
Oct 17, 2006 | 8.092 | 8.215 | 8.050 | 8.089 | 118,183 | -0.03(-0.40%) |
Oct 16, 2006 | 8.142 | 8.230 | 8.050 | 8.121 | 99,165 | -0.00(-0.04%) |
Oct 13, 2006 | 8.092 | 8.156 | 8.009 | 8.124 | 104,938 | +0.04(+0.51%) |
Oct 12, 2006 | 8.098 | 8.192 | 8.045 | 8.083 | 100,523 | +0.00(+0.00%) |
Oct 11, 2006 | 8.053 | 8.112 | 8.009 | 8.083 | 100,863 | +0.01(+0.11%) |
Oct 10, 2006 | 8.033 | 8.156 | 8.018 | 8.074 | 130,748 | +0.04(+0.48%) |
Oct 09, 2006 | 7.927 | 8.042 | 7.918 | 8.036 | 131,767 | +0.11(+1.37%) |
Oct 06, 2006 | 7.877 | 7.950 | 7.809 | 7.927 | 140,257 | +0.03(+0.41%) |
Oct 05, 2006 | 7.891 | 7.971 | 7.850 | 7.894 | 112,749 | -0.04(-0.45%) |
Oct 04, 2006 | 8.000 | 8.000 | 7.859 | 7.930 | 230,254 | -0.06(-0.77%) |
Oct 03, 2006 | 8.139 | 8.156 | 7.930 | 7.992 | 273,384 | -0.18(-2.20%) |
Oct 02, 2006 | 8.112 | 8.171 | 8.112 | 8.171 | 114,447 | +0.04(+0.51%) |
Sep 29, 2006 | 8.112 | 8.192 | 8.106 | 8.130 | 133,126 | +0.06(+0.80%) |
Sep 28, 2006 | 7.942 | 8.065 | 7.930 | 8.065 | 184,067 | +0.11(+1.44%) |
Sep 27, 2006 | 7.874 | 7.950 | 7.838 | 7.950 | 123,617 | +0.08(+1.05%) |
Sep 26, 2006 | 7.847 | 7.936 | 7.821 | 7.868 | 204,443 | +0.03(+0.41%) |
Sep 25, 2006 | 7.797 | 7.874 | 7.780 | 7.836 | 117,504 | +0.03(+0.38%) |
Sep 22, 2006 | 7.774 | 7.830 | 7.756 | 7.806 | 139,918 | +0.03(+0.42%) |
Sep 21, 2006 | 7.833 | 7.833 | 7.759 | 7.774 | 127,013 | -0.06(-0.75%) |
Sep 20, 2006 | 7.850 | 7.930 | 7.833 | 7.833 | 151,465 | -0.08(-1.00%) |
Sep 19, 2006 | 7.921 | 8.003 | 7.912 | 7.912 | 96,448 | -0.02(-0.30%) |
Sep 18, 2006 | 7.933 | 7.975 | 7.897 | 7.936 | 103,240 | +0.00(+0.00%) |
Sep 15, 2006 | 7.933 | 8.012 | 7.909 | 7.936 | 125,315 | +0.02(+0.26%) |
Sep 14, 2006 | 7.868 | 7.930 | 7.824 | 7.915 | 170,143 | +0.07(+0.86%) |
Sep 13, 2006 | 7.777 | 7.891 | 7.777 | 7.847 | 207,160 | +0.00(+0.04%) |
Sep 12, 2006 | 7.833 | 7.862 | 7.777 | 7.844 | 223,122 | +0.04(+0.53%) |
Sep 11, 2006 | 7.962 | 7.962 | 7.788 | 7.803 | 106,636 | -0.16(-1.96%) |
Sep 08, 2006 | 8.009 | 8.033 | 7.939 | 7.959 | 93,392 | -0.05(-0.66%) |
Sep 07, 2006 | 8.053 | 8.071 | 7.894 | 8.012 | 254,366 | -0.01(-0.15%) |
Sep 06, 2006 | 8.321 | 8.333 | 7.995 | 8.024 | 139,918 | -0.29(-3.51%) |
Sep 05, 2006 | 8.354 | 8.356 | 8.315 | 8.315 | 91,014 | -0.01(-0.07%) |