Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.231 | 9.286 | 9.160 | 9.190 | 903,634 | -0.04(-0.44%) |
Nov 29, 2006 | 9.086 | 9.240 | 9.086 | 9.231 | 502,144 | +0.17(+1.89%) |
Nov 28, 2006 | 9.097 | 9.097 | 8.984 | 9.060 | 447,858 | -0.04(-0.47%) |
Nov 27, 2006 | 9.206 | 9.291 | 9.090 | 9.102 | 1,448,190 | -0.15(-1.61%) |
Nov 24, 2006 | 9.222 | 9.266 | 9.155 | 9.251 | 200,744 | -0.01(-0.06%) |
Nov 22, 2006 | 9.175 | 9.300 | 9.153 | 9.256 | 1,111,730 | +0.08(+0.91%) |
Nov 21, 2006 | 9.095 | 9.194 | 9.063 | 9.173 | 440,507 | +0.07(+0.72%) |
Nov 20, 2006 | 8.842 | 9.107 | 8.842 | 9.107 | 584,704 | +0.25(+2.81%) |
Nov 17, 2006 | 9.007 | 9.007 | 8.842 | 8.858 | 665,568 | -0.15(-1.67%) |
Nov 16, 2006 | 8.991 | 9.024 | 8.939 | 9.008 | 302,530 | +0.04(+0.47%) |
Nov 15, 2006 | 8.978 | 9.037 | 8.943 | 8.966 | 461,995 | -0.01(-0.14%) |
Nov 14, 2006 | 8.789 | 8.978 | 8.734 | 8.978 | 438,811 | +0.20(+2.26%) |
Nov 13, 2006 | 8.720 | 8.824 | 8.706 | 8.780 | 528,156 | +0.04(+0.49%) |
Nov 10, 2006 | 8.701 | 8.762 | 8.701 | 8.738 | 279,911 | +0.03(+0.35%) |
Nov 09, 2006 | 8.665 | 8.715 | 8.617 | 8.708 | 607,323 | +0.08(+0.90%) |
Nov 08, 2006 | 8.568 | 8.662 | 8.543 | 8.630 | 344,941 | +0.05(+0.62%) |
Nov 07, 2006 | 8.570 | 8.644 | 8.556 | 8.577 | 491,966 | -0.01(-0.10%) |
Nov 06, 2006 | 8.513 | 8.642 | 8.476 | 8.586 | 519,674 | +0.08(+0.98%) |
Nov 03, 2006 | 8.545 | 8.609 | 8.449 | 8.503 | 1,123,040 | -0.03(-0.31%) |
Nov 02, 2006 | 8.623 | 8.660 | 8.501 | 8.529 | 1,197,117 | -0.13(-1.49%) |
Nov 01, 2006 | 8.780 | 8.842 | 8.640 | 8.658 | 794,497 | -0.05(-0.63%) |
Oct 31, 2006 | 8.639 | 8.743 | 8.575 | 8.713 | 686,490 | +0.11(+1.23%) |
Oct 30, 2006 | 8.495 | 8.607 | 8.476 | 8.607 | 618,067 | +0.08(+0.95%) |
Oct 27, 2006 | 8.649 | 8.702 | 8.508 | 8.526 | 305,923 | -0.12(-1.43%) |
Oct 26, 2006 | 8.568 | 8.651 | 8.508 | 8.649 | 333,632 | +0.12(+1.39%) |
Oct 25, 2006 | 8.476 | 8.557 | 8.460 | 8.531 | 819,378 | +0.04(+0.48%) |
Oct 24, 2006 | 8.495 | 8.504 | 8.441 | 8.490 | 454,079 | -0.02(-0.27%) |
Oct 23, 2006 | 8.481 | 8.531 | 8.460 | 8.513 | 1,270,064 | +0.02(+0.27%) |
Oct 20, 2006 | 8.513 | 8.520 | 8.373 | 8.490 | 400,358 | +0.00(+0.02%) |
Oct 19, 2006 | 8.495 | 8.598 | 8.457 | 8.488 | 1,298,903 | -0.01(-0.08%) |
Oct 18, 2006 | 8.400 | 8.504 | 8.400 | 8.495 | 1,097,593 | +0.10(+1.14%) |
Oct 17, 2006 | 8.437 | 8.485 | 8.365 | 8.400 | 737,949 | -0.08(-0.96%) |
Oct 16, 2006 | 8.432 | 8.494 | 8.382 | 8.481 | 488,007 | +0.03(+0.33%) |
Oct 13, 2006 | 8.439 | 8.522 | 8.398 | 8.453 | 471,043 | -0.00(-0.04%) |
Oct 12, 2006 | 8.389 | 8.462 | 8.354 | 8.457 | 675,181 | +0.09(+1.04%) |
Oct 11, 2006 | 8.381 | 8.398 | 8.271 | 8.370 | 612,413 | -0.01(-0.13%) |
Oct 10, 2006 | 8.313 | 8.418 | 8.274 | 8.381 | 2,162,389 | +0.05(+0.59%) |
Oct 09, 2006 | 8.227 | 8.331 | 8.142 | 8.331 | 1,008,248 | +0.09(+1.09%) |
Oct 06, 2006 | 8.276 | 8.326 | 8.172 | 8.241 | 909,289 | -0.06(-0.70%) |
Oct 05, 2006 | 8.108 | 8.299 | 8.057 | 8.299 | 1,102,117 | +0.16(+2.00%) |
Oct 04, 2006 | 7.993 | 8.214 | 7.961 | 8.136 | 1,622,923 | +0.15(+1.88%) |
Oct 03, 2006 | 8.022 | 8.138 | 7.960 | 7.986 | 1,495,125 | -0.05(-0.68%) |
Oct 02, 2006 | 8.050 | 8.151 | 7.940 | 8.041 | 983,932 | -0.04(-0.53%) |
Sep 29, 2006 | 8.121 | 8.181 | 8.052 | 8.083 | 1,588,428 | -0.05(-0.59%) |
Sep 28, 2006 | 8.193 | 8.211 | 8.096 | 8.131 | 1,517,178 | -0.05(-0.65%) |
Sep 27, 2006 | 8.029 | 8.216 | 8.002 | 8.184 | 1,643,845 | +0.14(+1.71%) |
Sep 26, 2006 | 7.949 | 8.046 | 7.908 | 8.046 | 802,413 | +0.10(+1.22%) |
Sep 25, 2006 | 7.949 | 7.954 | 7.894 | 7.949 | 467,085 | +0.03(+0.36%) |
Sep 22, 2006 | 7.905 | 7.922 | 7.809 | 7.921 | 608,454 | -0.00(-0.02%) |
Sep 21, 2006 | 8.053 | 8.094 | 7.878 | 7.922 | 377,174 | -0.13(-1.63%) |
Sep 20, 2006 | 8.004 | 8.099 | 7.990 | 8.053 | 502,144 | +0.08(+0.98%) |
Sep 19, 2006 | 7.949 | 7.976 | 7.868 | 7.976 | 609,585 | +0.01(+0.09%) |
Sep 18, 2006 | 7.967 | 8.032 | 7.915 | 7.968 | 549,079 | -0.07(-0.86%) |
Sep 15, 2006 | 7.912 | 8.039 | 7.854 | 8.037 | 1,231,046 | +0.17(+2.16%) |
Sep 14, 2006 | 7.887 | 7.887 | 7.777 | 7.868 | 489,138 | -0.05(-0.58%) |
Sep 13, 2006 | 7.868 | 7.935 | 7.850 | 7.914 | 421,281 | +0.03(+0.34%) |
Sep 12, 2006 | 7.776 | 7.958 | 7.744 | 7.887 | 471,043 | +0.14(+1.78%) |
Sep 11, 2006 | 7.700 | 7.762 | 7.622 | 7.749 | 231,846 | +0.04(+0.46%) |
Sep 08, 2006 | 7.696 | 7.719 | 7.624 | 7.714 | 805,241 | +0.01(+0.16%) |
Sep 07, 2006 | 7.806 | 7.809 | 7.696 | 7.701 | 605,627 | -0.13(-1.63%) |
Sep 06, 2006 | 7.877 | 7.914 | 7.818 | 7.829 | 781,491 | -0.09(-1.16%) |
Sep 05, 2006 | 7.808 | 7.930 | 7.800 | 7.921 | 415,061 | +0.11(+1.45%) |