Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.010 | 8.220 | 8.000 | 8.130 | 167,434 | +0.23(+2.91%) |
Nov 29, 2006 | 7.750 | 7.910 | 7.750 | 7.900 | 57,891 | +0.12(+1.54%) |
Nov 28, 2006 | 7.870 | 7.870 | 7.640 | 7.780 | 55,523 | -0.13(-1.64%) |
Nov 27, 2006 | 7.780 | 8.000 | 7.630 | 7.910 | 62,888 | +0.13(+1.67%) |
Nov 24, 2006 | 7.860 | 8.000 | 7.780 | 7.780 | 128,763 | +0.21(+2.77%) |
Nov 22, 2006 | 7.940 | 7.940 | 7.460 | 7.570 | 94,020 | -0.17(-2.20%) |
Nov 21, 2006 | 7.350 | 7.800 | 7.340 | 7.740 | 152,594 | +0.42(+5.74%) |
Nov 20, 2006 | 7.440 | 7.640 | 7.240 | 7.320 | 128,787 | +0.06(+0.83%) |
Nov 17, 2006 | 7.470 | 7.700 | 7.250 | 7.260 | 205,988 | -0.26(-3.46%) |
Nov 16, 2006 | 7.840 | 7.840 | 7.500 | 7.520 | 128,526 | -0.25(-3.22%) |
Nov 15, 2006 | 7.360 | 7.920 | 7.260 | 7.770 | 260,340 | +0.17(+2.24%) |
Nov 14, 2006 | 7.730 | 7.820 | 7.530 | 7.600 | 111,907 | -0.20(-2.56%) |
Nov 13, 2006 | 7.850 | 7.850 | 7.500 | 7.800 | 330,806 | -0.07(-0.89%) |
Nov 10, 2006 | 7.860 | 7.890 | 7.640 | 7.870 | 176,276 | +0.15(+1.94%) |
Nov 09, 2006 | 7.340 | 7.750 | 7.330 | 7.720 | 159,573 | +0.42(+5.75%) |
Nov 08, 2006 | 6.910 | 7.300 | 6.900 | 7.300 | 169,649 | +0.18(+2.53%) |
Nov 07, 2006 | 7.170 | 7.290 | 6.950 | 7.120 | 124,963 | -0.16(-2.20%) |
Nov 06, 2006 | 7.300 | 7.420 | 7.190 | 7.280 | 107,214 | +0.00(+0.00%) |
Nov 03, 2006 | 7.400 | 7.410 | 7.190 | 7.280 | 65,358 | -0.11(-1.49%) |
Nov 02, 2006 | 7.300 | 7.440 | 7.260 | 7.390 | 76,116 | +0.15(+2.07%) |
Nov 01, 2006 | 7.490 | 7.540 | 7.120 | 7.240 | 139,084 | -0.02(-0.28%) |
Oct 31, 2006 | 6.940 | 7.290 | 6.870 | 7.260 | 210,411 | +0.37(+5.37%) |
Oct 30, 2006 | 6.940 | 7.010 | 6.780 | 6.890 | 74,950 | +0.16(+2.38%) |
Oct 27, 2006 | 6.950 | 6.950 | 6.730 | 6.730 | 82,079 | -0.20(-2.89%) |
Oct 26, 2006 | 6.830 | 7.000 | 6.700 | 6.930 | 120,457 | +0.11(+1.61%) |
Oct 25, 2006 | 6.560 | 6.830 | 6.520 | 6.820 | 65,297 | +0.22(+3.33%) |
Oct 24, 2006 | 6.330 | 6.600 | 6.250 | 6.600 | 104,703 | +0.31(+4.93%) |
Oct 23, 2006 | 6.330 | 6.390 | 6.200 | 6.290 | 63,771 | -0.08(-1.26%) |
Oct 20, 2006 | 6.540 | 6.540 | 6.310 | 6.370 | 82,486 | -0.13(-2.00%) |
Oct 19, 2006 | 6.340 | 6.500 | 6.230 | 6.500 | 115,459 | +0.20(+3.17%) |
Oct 18, 2006 | 6.250 | 6.380 | 6.240 | 6.300 | 58,530 | -0.04(-0.63%) |
Oct 17, 2006 | 6.400 | 6.510 | 6.250 | 6.340 | 179,519 | -0.03(-0.47%) |
Oct 16, 2006 | 6.050 | 6.430 | 6.050 | 6.370 | 158,105 | +0.33(+5.46%) |
Oct 13, 2006 | 5.790 | 6.080 | 5.530 | 6.040 | 152,956 | +0.21(+3.60%) |
Oct 12, 2006 | 5.700 | 5.880 | 5.700 | 5.830 | 65,996 | +0.09(+1.57%) |
Oct 11, 2006 | 5.770 | 5.860 | 5.730 | 5.740 | 30,354 | -0.02(-0.35%) |
Oct 10, 2006 | 5.720 | 5.810 | 5.260 | 5.760 | 91,600 | +0.11(+1.95%) |
Oct 09, 2006 | 5.570 | 5.770 | 5.490 | 5.650 | 53,761 | +0.00(+0.00%) |
Oct 06, 2006 | 5.570 | 5.770 | 5.490 | 5.650 | 53,761 | -0.08(-1.40%) |
Oct 05, 2006 | 5.550 | 5.730 | 5.430 | 5.730 | 109,085 | +0.20(+3.62%) |
Oct 04, 2006 | 5.500 | 5.590 | 5.090 | 5.530 | 307,402 | +0.07(+1.28%) |
Oct 03, 2006 | 5.730 | 5.840 | 5.400 | 5.460 | 178,391 | -0.40(-6.83%) |
Oct 02, 2006 | 5.970 | 6.100 | 5.790 | 5.860 | 89,321 | -0.08(-1.35%) |
Sep 29, 2006 | 5.800 | 6.010 | 5.800 | 5.940 | 107,248 | +0.10(+1.71%) |
Sep 28, 2006 | 6.080 | 6.130 | 5.800 | 5.840 | 71,450 | -0.16(-2.67%) |
Sep 27, 2006 | 6.000 | 6.060 | 5.840 | 6.000 | 136,987 | +0.12(+2.04%) |
Sep 26, 2006 | 5.750 | 5.880 | 5.510 | 5.880 | 130,533 | +0.22(+3.89%) |
Sep 25, 2006 | 5.790 | 5.900 | 5.480 | 5.660 | 269,900 | -0.13(-2.25%) |
Sep 22, 2006 | 5.660 | 5.840 | 5.660 | 5.790 | 130,413 | +0.28(+5.08%) |
Sep 21, 2006 | 5.540 | 5.630 | 5.400 | 5.510 | 136,575 | +0.03(+0.55%) |
Sep 20, 2006 | 5.580 | 5.690 | 5.460 | 5.480 | 130,155 | -0.07(-1.26%) |
Sep 19, 2006 | 5.510 | 5.720 | 5.470 | 5.550 | 165,094 | -0.05(-0.89%) |
Sep 18, 2006 | 5.250 | 5.700 | 5.150 | 5.600 | 231,724 | +0.34(+6.46%) |
Sep 15, 2006 | 5.500 | 5.500 | 5.000 | 5.260 | 405,954 | -0.26(-4.71%) |
Sep 14, 2006 | 5.930 | 5.930 | 5.370 | 5.520 | 263,939 | -0.40(-6.76%) |
Sep 13, 2006 | 5.990 | 6.040 | 5.760 | 5.920 | 193,624 | +0.27(+4.78%) |
Sep 12, 2006 | 6.280 | 6.280 | 5.530 | 5.650 | 483,407 | -0.47(-7.68%) |
Sep 11, 2006 | 6.500 | 6.990 | 6.060 | 6.120 | 272,343 | -0.96(-13.56%) |
Sep 08, 2006 | 7.410 | 7.410 | 7.000 | 7.080 | 109,430 | -0.02(-0.28%) |
Sep 06, 2006 | 7.650 | 7.740 | 6.910 | 7.100 | 167,198 | -0.51(-6.70%) |
Sep 05, 2006 | 8.000 | 8.050 | 7.510 | 7.610 | 159,172 | -0.15(-1.93%) |