Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.292 | 8.415 | 8.246 | 8.326 | 98,185 | +0.10(+1.15%) |
Nov 29, 2006 | 8.194 | 8.323 | 8.188 | 8.231 | 56,106 | +0.08(+0.99%) |
Nov 28, 2006 | 8.197 | 8.210 | 8.102 | 8.151 | 78,940 | +0.03(+0.37%) |
Nov 27, 2006 | 8.231 | 8.234 | 8.063 | 8.121 | 113,191 | -0.03(-0.41%) |
Nov 24, 2006 | 8.354 | 8.354 | 8.139 | 8.155 | 57,737 | +0.04(+0.49%) |
Nov 22, 2006 | 8.063 | 8.216 | 8.014 | 8.115 | 129,501 | +0.11(+1.42%) |
Nov 21, 2006 | 8.164 | 8.164 | 7.915 | 8.001 | 240,735 | -0.05(-0.61%) |
Nov 20, 2006 | 8.185 | 8.228 | 8.032 | 8.050 | 153,966 | -0.09(-1.09%) |
Nov 17, 2006 | 8.118 | 8.142 | 8.078 | 8.139 | 75,352 | +0.02(+0.26%) |
Nov 16, 2006 | 8.170 | 8.225 | 8.087 | 8.118 | 93,619 | -0.08(-0.94%) |
Nov 15, 2006 | 8.078 | 8.228 | 8.023 | 8.194 | 90,357 | +0.15(+1.87%) |
Nov 14, 2006 | 7.903 | 8.053 | 7.894 | 8.044 | 110,255 | +0.19(+2.38%) |
Nov 13, 2006 | 7.968 | 8.029 | 7.857 | 7.857 | 92,314 | -0.11(-1.39%) |
Nov 10, 2006 | 8.047 | 8.047 | 7.963 | 7.968 | 71,437 | -0.02(-0.23%) |
Nov 09, 2006 | 8.038 | 8.038 | 7.971 | 7.986 | 129,501 | -0.04(-0.46%) |
Nov 08, 2006 | 8.170 | 8.185 | 8.014 | 8.023 | 177,452 | -0.18(-2.20%) |
Nov 07, 2006 | 8.228 | 8.228 | 8.161 | 8.204 | 68,175 | -0.00(-0.04%) |
Nov 06, 2006 | 8.231 | 8.240 | 8.179 | 8.207 | 38,165 | -0.05(-0.56%) |
Nov 03, 2006 | 8.354 | 8.354 | 8.237 | 8.253 | 39,796 | -0.09(-1.10%) |
Nov 02, 2006 | 8.342 | 8.345 | 8.277 | 8.345 | 101,121 | -0.01(-0.15%) |
Nov 01, 2006 | 8.412 | 8.424 | 8.342 | 8.357 | 46,972 | -0.02(-0.22%) |
Oct 31, 2006 | 8.363 | 8.406 | 8.329 | 8.375 | 76,983 | +0.02(+0.22%) |
Oct 30, 2006 | 8.452 | 8.452 | 8.357 | 8.357 | 59,368 | -0.09(-1.09%) |
Oct 27, 2006 | 8.424 | 8.489 | 8.424 | 8.449 | 68,828 | -0.01(-0.07%) |
Oct 26, 2006 | 8.430 | 8.455 | 8.357 | 8.455 | 102,752 | +0.02(+0.29%) |
Oct 25, 2006 | 8.449 | 8.483 | 8.357 | 8.430 | 64,261 | -0.02(-0.25%) |
Oct 24, 2006 | 8.578 | 8.660 | 8.449 | 8.452 | 87,421 | -0.12(-1.43%) |
Oct 23, 2006 | 8.486 | 8.575 | 8.476 | 8.575 | 74,047 | +0.10(+1.23%) |
Oct 20, 2006 | 8.461 | 8.522 | 8.446 | 8.470 | 55,127 | +0.01(+0.11%) |
Oct 19, 2006 | 8.437 | 8.535 | 8.437 | 8.461 | 31,641 | +0.01(+0.11%) |
Oct 18, 2006 | 8.446 | 8.575 | 8.421 | 8.452 | 52,518 | +0.03(+0.33%) |
Oct 17, 2006 | 8.430 | 8.446 | 8.366 | 8.424 | 56,758 | -0.02(-0.25%) |
Oct 16, 2006 | 8.397 | 8.446 | 8.357 | 8.446 | 63,282 | +0.05(+0.58%) |
Oct 13, 2006 | 8.351 | 8.430 | 8.283 | 8.397 | 57,084 | +0.06(+0.70%) |
Oct 12, 2006 | 8.246 | 8.338 | 8.246 | 8.338 | 79,266 | +0.07(+0.85%) |
Oct 11, 2006 | 8.237 | 8.277 | 8.237 | 8.268 | 46,646 | -0.03(-0.37%) |
Oct 10, 2006 | 8.320 | 8.342 | 8.299 | 8.299 | 57,411 | -0.02(-0.26%) |
Oct 09, 2006 | 8.320 | 8.335 | 8.234 | 8.320 | 54,801 | +0.00(+0.00%) |
Oct 06, 2006 | 8.335 | 8.348 | 8.228 | 8.320 | 47,951 | -0.01(-0.07%) |
Oct 05, 2006 | 8.277 | 8.329 | 8.222 | 8.326 | 50,234 | +0.06(+0.70%) |
Oct 04, 2006 | 8.133 | 8.268 | 8.121 | 8.268 | 98,185 | +0.13(+1.66%) |
Oct 03, 2006 | 8.133 | 8.155 | 8.118 | 8.133 | 55,127 | -0.01(-0.11%) |
Oct 02, 2006 | 8.124 | 8.197 | 8.124 | 8.142 | 44,036 | +0.01(+0.11%) |
Sep 29, 2006 | 8.158 | 8.185 | 8.109 | 8.133 | 55,127 | -0.01(-0.11%) |
Sep 28, 2006 | 8.090 | 8.142 | 8.087 | 8.142 | 45,994 | +0.06(+0.68%) |
Sep 27, 2006 | 8.087 | 8.093 | 8.041 | 8.087 | 56,106 | +0.00(+0.00%) |
Sep 26, 2006 | 8.105 | 8.105 | 8.069 | 8.087 | 44,689 | -0.02(-0.19%) |
Sep 25, 2006 | 8.204 | 8.204 | 8.056 | 8.102 | 73,394 | -0.08(-0.94%) |
Sep 22, 2006 | 8.280 | 8.280 | 8.112 | 8.179 | 116,126 | -0.12(-1.44%) |
Sep 21, 2006 | 8.302 | 8.338 | 8.283 | 8.299 | 59,042 | -0.01(-0.07%) |
Sep 20, 2006 | 8.286 | 8.323 | 8.268 | 8.305 | 55,453 | +0.03(+0.33%) |
Sep 19, 2006 | 8.308 | 8.338 | 8.231 | 8.277 | 40,122 | -0.07(-0.81%) |
Sep 18, 2006 | 8.299 | 8.369 | 8.262 | 8.345 | 38,165 | +0.03(+0.41%) |
Sep 15, 2006 | 8.418 | 8.418 | 8.311 | 8.311 | 108,298 | -0.03(-0.37%) |
Sep 14, 2006 | 8.375 | 8.384 | 8.323 | 8.342 | 39,470 | -0.02(-0.18%) |
Sep 13, 2006 | 8.277 | 8.473 | 8.274 | 8.357 | 116,126 | -0.17(-2.01%) |
Sep 12, 2006 | 8.403 | 8.550 | 8.403 | 8.529 | 100,795 | +0.13(+1.57%) |
Sep 11, 2006 | 8.338 | 8.400 | 8.280 | 8.397 | 54,149 | +0.04(+0.51%) |
Sep 08, 2006 | 8.332 | 8.378 | 8.311 | 8.354 | 99,816 | +0.03(+0.41%) |
Sep 07, 2006 | 8.345 | 8.345 | 8.280 | 8.320 | 61,977 | -0.02(-0.26%) |
Sep 06, 2006 | 8.354 | 8.424 | 8.342 | 8.342 | 113,191 | -0.07(-0.87%) |
Sep 05, 2006 | 8.345 | 8.427 | 8.292 | 8.415 | 82,854 | +0.13(+1.52%) |