Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.645 | 9.694 | 9.608 | 9.660 | 4,214,650 | +0.01(+0.15%) |
Nov 29, 2006 | 9.427 | 9.662 | 9.415 | 9.645 | 5,045,541 | +0.26(+2.72%) |
Nov 28, 2006 | 9.364 | 9.490 | 9.342 | 9.389 | 4,305,116 | +0.03(+0.28%) |
Nov 27, 2006 | 9.408 | 9.418 | 9.336 | 9.364 | 3,842,698 | -0.03(-0.35%) |
Nov 24, 2006 | 9.355 | 9.430 | 9.339 | 9.397 | 1,026,088 | +0.02(+0.20%) |
Nov 22, 2006 | 9.328 | 9.394 | 9.303 | 9.378 | 4,859,739 | +0.08(+0.85%) |
Nov 21, 2006 | 9.341 | 9.377 | 9.273 | 9.299 | 4,222,305 | -0.06(-0.61%) |
Nov 20, 2006 | 9.391 | 9.425 | 9.336 | 9.356 | 2,186,134 | -0.02(-0.21%) |
Nov 17, 2006 | 9.411 | 9.431 | 9.343 | 9.377 | 3,570,605 | -0.04(-0.44%) |
Nov 16, 2006 | 9.440 | 9.519 | 9.415 | 9.418 | 4,041,026 | +0.01(+0.06%) |
Nov 15, 2006 | 9.412 | 9.435 | 9.385 | 9.412 | 11,588,984 | +0.04(+0.46%) |
Nov 14, 2006 | 9.299 | 9.388 | 9.259 | 9.369 | 9,577,170 | +0.10(+1.10%) |
Nov 13, 2006 | 9.096 | 9.280 | 9.096 | 9.267 | 6,910,175 | +0.15(+1.66%) |
Nov 10, 2006 | 9.079 | 9.137 | 9.043 | 9.116 | 6,831,540 | +0.07(+0.81%) |
Nov 09, 2006 | 9.111 | 9.112 | 9.026 | 9.043 | 4,103,656 | -0.04(-0.44%) |
Nov 08, 2006 | 8.977 | 9.119 | 8.966 | 9.083 | 4,395,929 | +0.11(+1.23%) |
Nov 07, 2006 | 8.881 | 9.017 | 8.876 | 8.973 | 8,276,901 | +0.10(+1.12%) |
Nov 06, 2006 | 8.845 | 8.905 | 8.780 | 8.874 | 6,261,259 | +0.06(+0.73%) |
Nov 03, 2006 | 8.819 | 8.851 | 8.707 | 8.809 | 4,183,335 | -0.01(-0.11%) |
Nov 02, 2006 | 8.807 | 8.868 | 8.773 | 8.819 | 3,249,452 | -0.00(-0.02%) |
Nov 01, 2006 | 8.852 | 8.993 | 8.802 | 8.820 | 5,256,396 | +0.05(+0.54%) |
Oct 31, 2006 | 8.773 | 8.796 | 8.727 | 8.773 | 6,841,630 | +0.02(+0.25%) |
Oct 30, 2006 | 8.796 | 8.796 | 8.720 | 8.751 | 4,840,602 | +0.01(+0.08%) |
Oct 27, 2006 | 8.809 | 8.826 | 8.717 | 8.744 | 3,435,603 | -0.07(-0.85%) |
Oct 26, 2006 | 8.868 | 8.874 | 8.772 | 8.819 | 3,827,388 | -0.06(-0.68%) |
Oct 25, 2006 | 8.809 | 8.931 | 8.803 | 8.879 | 5,728,904 | +0.10(+1.10%) |
Oct 24, 2006 | 8.805 | 8.812 | 8.721 | 8.783 | 3,512,846 | -0.03(-0.29%) |
Oct 23, 2006 | 8.766 | 8.863 | 8.704 | 8.809 | 5,745,258 | +0.03(+0.34%) |
Oct 20, 2006 | 8.789 | 8.812 | 8.746 | 8.779 | 3,870,881 | +0.04(+0.48%) |
Oct 19, 2006 | 8.730 | 8.786 | 8.723 | 8.737 | 6,503,081 | -0.03(-0.33%) |
Oct 18, 2006 | 8.759 | 8.805 | 8.749 | 8.766 | 8,407,728 | +0.03(+0.36%) |
Oct 17, 2006 | 8.708 | 8.756 | 8.708 | 8.734 | 4,947,073 | -0.00(-0.05%) |
Oct 16, 2006 | 8.750 | 8.773 | 8.691 | 8.738 | 3,445,345 | +0.02(+0.18%) |
Oct 13, 2006 | 8.622 | 8.730 | 8.583 | 8.723 | 9,331,173 | +0.09(+1.05%) |
Oct 12, 2006 | 8.593 | 8.648 | 8.567 | 8.632 | 3,848,613 | +0.05(+0.57%) |
Oct 11, 2006 | 8.550 | 8.611 | 8.546 | 8.583 | 4,365,658 | +0.02(+0.18%) |
Oct 10, 2006 | 8.529 | 8.580 | 8.496 | 8.567 | 3,505,191 | +0.01(+0.12%) |
Oct 09, 2006 | 8.578 | 8.592 | 8.546 | 8.557 | 2,215,710 | -0.02(-0.22%) |
Oct 06, 2006 | 8.632 | 8.645 | 8.553 | 8.576 | 3,332,611 | -0.09(-1.06%) |
Oct 05, 2006 | 8.662 | 8.708 | 8.622 | 8.668 | 3,513,890 | -0.01(-0.13%) |
Oct 04, 2006 | 8.668 | 8.708 | 8.606 | 8.680 | 9,207,305 | -0.01(-0.15%) |
Oct 03, 2006 | 8.720 | 8.741 | 8.651 | 8.692 | 8,467,923 | -0.03(-0.33%) |
Oct 02, 2006 | 8.787 | 8.807 | 8.712 | 8.721 | 5,206,292 | -0.07(-0.82%) |
Sep 29, 2006 | 8.856 | 8.856 | 8.747 | 8.793 | 7,971,406 | -0.06(-0.71%) |
Sep 28, 2006 | 8.937 | 8.966 | 8.790 | 8.856 | 6,007,260 | -0.07(-0.79%) |
Sep 27, 2006 | 8.842 | 8.971 | 8.840 | 8.927 | 5,249,785 | +0.06(+0.63%) |
Sep 26, 2006 | 8.881 | 8.932 | 8.813 | 8.871 | 4,394,190 | +0.05(+0.59%) |
Sep 25, 2006 | 8.820 | 8.866 | 8.761 | 8.819 | 5,529,880 | +0.06(+0.69%) |
Sep 22, 2006 | 8.715 | 8.838 | 8.694 | 8.759 | 7,734,804 | +0.03(+0.30%) |
Sep 21, 2006 | 8.816 | 8.832 | 8.690 | 8.733 | 9,402,154 | -0.09(-1.03%) |
Sep 20, 2006 | 8.852 | 8.884 | 8.793 | 8.823 | 10,165,196 | -0.01(-0.16%) |
Sep 19, 2006 | 8.816 | 8.894 | 8.800 | 8.838 | 14,555,210 | +0.01(+0.13%) |
Sep 18, 2006 | 8.918 | 8.954 | 8.800 | 8.826 | 12,457,105 | -0.08(-0.94%) |
Sep 15, 2006 | 8.875 | 9.019 | 8.849 | 8.909 | 45,674,660 | -0.60(-6.27%) |
Sep 14, 2006 | 9.560 | 9.599 | 9.447 | 9.506 | 6,017,698 | +0.00(+0.02%) |
Sep 13, 2006 | 9.463 | 9.543 | 9.369 | 9.504 | 4,961,339 | -0.00(-0.02%) |
Sep 12, 2006 | 9.664 | 9.685 | 9.483 | 9.506 | 4,659,671 | -0.13(-1.36%) |
Sep 11, 2006 | 9.685 | 9.767 | 9.585 | 9.637 | 4,093,565 | -0.06(-0.59%) |
Sep 08, 2006 | 9.798 | 9.854 | 9.664 | 9.694 | 3,617,230 | -0.10(-0.98%) |
Sep 07, 2006 | 9.721 | 9.844 | 9.721 | 9.790 | 6,295,706 | +0.01(+0.15%) |
Sep 06, 2006 | 9.829 | 9.842 | 9.747 | 9.776 | 4,619,310 | -0.16(-1.62%) |
Sep 05, 2006 | 9.851 | 9.946 | 9.809 | 9.937 | 5,604,688 | +0.07(+0.73%) |