Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.568 | 8.592 | 8.316 | 8.450 | 15,073,654 | -0.16(-1.83%) |
Nov 29, 2006 | 8.517 | 8.659 | 8.517 | 8.607 | 8,344,566 | +0.09(+1.06%) |
Nov 28, 2006 | 8.446 | 8.564 | 8.438 | 8.517 | 10,348,614 | +0.05(+0.60%) |
Nov 27, 2006 | 8.568 | 8.611 | 8.454 | 8.466 | 11,504,668 | -0.11(-1.24%) |
Nov 24, 2006 | 8.604 | 8.623 | 8.564 | 8.572 | 1,907,793 | -0.03(-0.37%) |
Nov 22, 2006 | 8.611 | 8.639 | 8.509 | 8.604 | 6,044,649 | +0.01(+0.14%) |
Nov 21, 2006 | 8.694 | 8.694 | 8.568 | 8.592 | 7,024,704 | -0.10(-1.13%) |
Nov 20, 2006 | 8.647 | 8.745 | 8.596 | 8.690 | 7,135,179 | -0.04(-0.45%) |
Nov 17, 2006 | 8.757 | 8.761 | 8.670 | 8.730 | 6,414,169 | -0.02(-0.27%) |
Nov 16, 2006 | 8.856 | 8.863 | 8.714 | 8.753 | 7,849,840 | -0.06(-0.63%) |
Nov 15, 2006 | 8.741 | 8.840 | 8.702 | 8.808 | 6,496,200 | +0.09(+0.99%) |
Nov 14, 2006 | 8.733 | 8.761 | 8.667 | 8.722 | 9,801,824 | +0.03(+0.36%) |
Nov 13, 2006 | 8.659 | 8.745 | 8.639 | 8.690 | 8,301,646 | -0.01(-0.09%) |
Nov 10, 2006 | 8.793 | 8.800 | 8.682 | 8.698 | 7,484,891 | -0.06(-0.72%) |
Nov 09, 2006 | 8.761 | 8.808 | 8.682 | 8.761 | 11,327,907 | +0.02(+0.27%) |
Nov 08, 2006 | 8.663 | 8.800 | 8.619 | 8.737 | 10,731,087 | +0.06(+0.68%) |
Nov 07, 2006 | 8.686 | 8.718 | 8.604 | 8.678 | 8,823,547 | +0.05(+0.55%) |
Nov 06, 2006 | 8.525 | 8.659 | 8.474 | 8.631 | 9,803,094 | +0.13(+1.48%) |
Nov 03, 2006 | 8.564 | 8.604 | 8.462 | 8.505 | 18,322,898 | -0.06(-0.69%) |
Nov 02, 2006 | 8.615 | 8.670 | 8.521 | 8.564 | 16,813,322 | -0.09(-1.09%) |
Nov 01, 2006 | 8.828 | 8.859 | 8.647 | 8.659 | 11,160,035 | -0.20(-2.22%) |
Oct 31, 2006 | 8.934 | 8.958 | 8.828 | 8.856 | 10,289,185 | -0.04(-0.44%) |
Oct 30, 2006 | 8.938 | 9.009 | 8.883 | 8.895 | 7,159,560 | -0.08(-0.92%) |
Oct 27, 2006 | 8.954 | 9.041 | 8.879 | 8.978 | 9,643,095 | +0.02(+0.26%) |
Oct 26, 2006 | 8.800 | 8.978 | 8.753 | 8.954 | 10,132,996 | +0.19(+2.20%) |
Oct 25, 2006 | 8.733 | 8.769 | 8.674 | 8.761 | 8,541,644 | +0.06(+0.68%) |
Oct 24, 2006 | 8.726 | 8.769 | 8.635 | 8.702 | 9,940,236 | -0.07(-0.81%) |
Oct 23, 2006 | 8.781 | 8.879 | 8.710 | 8.773 | 8,167,298 | +0.00(+0.00%) |
Oct 20, 2006 | 8.643 | 8.844 | 8.580 | 8.773 | 12,264,788 | +0.17(+1.92%) |
Oct 19, 2006 | 8.741 | 8.753 | 8.564 | 8.607 | 10,958,640 | -0.11(-1.31%) |
Oct 18, 2006 | 8.694 | 8.741 | 8.611 | 8.722 | 12,038,504 | +0.09(+1.10%) |
Oct 17, 2006 | 8.670 | 8.706 | 8.600 | 8.627 | 8,835,229 | -0.07(-0.81%) |
Oct 16, 2006 | 8.643 | 8.733 | 8.631 | 8.698 | 7,990,029 | +0.06(+0.64%) |
Oct 13, 2006 | 8.793 | 8.796 | 8.541 | 8.643 | 17,277,318 | -0.15(-1.70%) |
Oct 12, 2006 | 8.852 | 8.856 | 8.702 | 8.793 | 17,011,924 | +0.00(+0.00%) |
Oct 11, 2006 | 8.859 | 8.919 | 8.753 | 8.793 | 14,701,594 | -0.15(-1.67%) |
Oct 10, 2006 | 9.013 | 9.092 | 8.804 | 8.942 | 17,268,430 | -0.02(-0.18%) |
Oct 09, 2006 | 8.631 | 9.045 | 8.631 | 8.958 | 14,764,069 | +0.10(+1.16%) |
Oct 06, 2006 | 8.946 | 8.985 | 8.828 | 8.856 | 12,245,995 | -0.09(-1.01%) |
Oct 05, 2006 | 9.025 | 9.048 | 8.919 | 8.946 | 10,584,548 | -0.09(-0.96%) |
Oct 04, 2006 | 9.088 | 9.096 | 8.970 | 9.033 | 7,301,781 | -0.09(-1.04%) |
Oct 03, 2006 | 9.084 | 9.202 | 9.021 | 9.127 | 5,815,825 | +0.05(+0.56%) |
Oct 02, 2006 | 9.143 | 9.147 | 9.001 | 9.076 | 6,826,864 | -0.04(-0.39%) |
Sep 29, 2006 | 9.147 | 9.182 | 9.068 | 9.111 | 7,248,702 | -0.03(-0.30%) |
Sep 28, 2006 | 9.123 | 9.194 | 9.072 | 9.139 | 8,075,362 | +0.00(+0.04%) |
Sep 27, 2006 | 9.068 | 9.147 | 8.982 | 9.135 | 7,467,113 | +0.04(+0.48%) |
Sep 26, 2006 | 9.072 | 9.155 | 9.013 | 9.092 | 7,667,492 | +0.03(+0.35%) |
Sep 25, 2006 | 9.025 | 9.108 | 8.915 | 9.060 | 8,421,772 | +0.07(+0.74%) |
Sep 22, 2006 | 8.800 | 9.037 | 8.789 | 8.993 | 9,559,287 | +0.16(+1.83%) |
Sep 21, 2006 | 8.899 | 8.938 | 8.714 | 8.832 | 11,634,952 | -0.11(-1.19%) |
Sep 20, 2006 | 8.741 | 8.946 | 8.741 | 8.938 | 12,791,006 | +0.08(+0.89%) |
Sep 19, 2006 | 8.938 | 8.989 | 8.820 | 8.859 | 9,020,624 | -0.04(-0.40%) |
Sep 18, 2006 | 8.859 | 8.922 | 8.769 | 8.895 | 8,715,611 | +0.04(+0.40%) |
Sep 15, 2006 | 9.135 | 9.139 | 8.698 | 8.859 | 15,080,511 | -0.24(-2.68%) |
Sep 14, 2006 | 9.037 | 9.119 | 8.982 | 9.104 | 9,321,320 | +0.09(+0.96%) |
Sep 13, 2006 | 8.919 | 9.048 | 8.781 | 9.017 | 10,450,962 | +0.06(+0.66%) |
Sep 12, 2006 | 9.391 | 9.391 | 8.903 | 8.958 | 20,984,970 | -0.52(-5.52%) |
Sep 11, 2006 | 9.450 | 9.509 | 9.367 | 9.482 | 8,600,818 | +0.04(+0.38%) |
Sep 08, 2006 | 9.300 | 9.474 | 9.210 | 9.446 | 8,123,108 | +0.21(+2.26%) |
Sep 07, 2006 | 9.297 | 9.352 | 9.190 | 9.237 | 6,352,963 | -0.06(-0.59%) |
Sep 06, 2006 | 9.245 | 9.352 | 9.226 | 9.293 | 7,097,592 | +0.00(+0.00%) |
Sep 05, 2006 | 9.348 | 9.450 | 9.293 | 9.293 | 10,605,627 | -0.06(-0.67%) |