Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.191 | 9.196 | 9.100 | 9.149 | 879,580 | -0.01(-0.13%) |
Nov 29, 2006 | 9.105 | 9.217 | 9.095 | 9.161 | 987,626 | +0.10(+1.08%) |
Nov 28, 2006 | 9.023 | 9.093 | 9.007 | 9.063 | 974,310 | +0.04(+0.45%) |
Nov 27, 2006 | 9.089 | 9.102 | 9.007 | 9.023 | 966,321 | -0.06(-0.71%) |
Nov 24, 2006 | 9.061 | 9.096 | 9.061 | 9.088 | 161,307 | -0.01(-0.10%) |
Nov 22, 2006 | 9.153 | 9.158 | 9.044 | 9.096 | 883,765 | -0.04(-0.38%) |
Nov 21, 2006 | 9.170 | 9.184 | 9.098 | 9.132 | 898,222 | -0.01(-0.13%) |
Nov 20, 2006 | 9.128 | 9.217 | 9.126 | 9.144 | 1,315,186 | +0.04(+0.40%) |
Nov 17, 2006 | 9.012 | 9.117 | 8.998 | 9.107 | 1,651,876 | +0.08(+0.93%) |
Nov 16, 2006 | 8.856 | 9.023 | 8.842 | 9.023 | 1,694,105 | +0.20(+2.30%) |
Nov 15, 2006 | 8.806 | 8.860 | 8.771 | 8.820 | 947,299 | +0.03(+0.38%) |
Nov 14, 2006 | 8.683 | 8.811 | 8.651 | 8.786 | 786,372 | +0.11(+1.29%) |
Nov 13, 2006 | 8.697 | 8.760 | 8.662 | 8.674 | 420,768 | -0.03(-0.36%) |
Nov 10, 2006 | 8.665 | 8.711 | 8.639 | 8.706 | 581,314 | +0.06(+0.75%) |
Nov 09, 2006 | 8.611 | 8.674 | 8.560 | 8.641 | 726,262 | +0.04(+0.43%) |
Nov 08, 2006 | 8.594 | 8.629 | 8.513 | 8.604 | 1,043,931 | +0.01(+0.12%) |
Nov 07, 2006 | 8.455 | 8.741 | 8.432 | 8.594 | 2,015,198 | +0.32(+3.83%) |
Nov 06, 2006 | 8.210 | 8.287 | 8.183 | 8.276 | 989,147 | +0.07(+0.83%) |
Nov 03, 2006 | 8.248 | 8.271 | 8.183 | 8.208 | 677,566 | -0.02(-0.28%) |
Nov 02, 2006 | 8.259 | 8.269 | 8.206 | 8.231 | 987,245 | -0.08(-0.99%) |
Nov 01, 2006 | 8.408 | 8.459 | 8.308 | 8.313 | 478,214 | -0.07(-0.88%) |
Oct 31, 2006 | 8.415 | 8.446 | 8.355 | 8.387 | 606,804 | -0.02(-0.29%) |
Oct 30, 2006 | 8.355 | 8.436 | 8.327 | 8.411 | 684,033 | +0.03(+0.33%) |
Oct 27, 2006 | 8.529 | 8.548 | 8.374 | 8.383 | 456,529 | -0.16(-1.91%) |
Oct 26, 2006 | 8.452 | 8.557 | 8.434 | 8.546 | 424,192 | +0.11(+1.31%) |
Oct 25, 2006 | 8.544 | 8.546 | 8.424 | 8.436 | 831,264 | -0.09(-1.01%) |
Oct 24, 2006 | 8.450 | 8.522 | 8.441 | 8.522 | 629,250 | +0.04(+0.41%) |
Oct 23, 2006 | 8.450 | 8.492 | 8.434 | 8.487 | 466,421 | +0.01(+0.10%) |
Oct 20, 2006 | 8.464 | 8.499 | 8.387 | 8.478 | 1,104,041 | +0.04(+0.46%) |
Oct 19, 2006 | 8.450 | 8.457 | 8.413 | 8.439 | 438,649 | -0.04(-0.50%) |
Oct 18, 2006 | 8.466 | 8.558 | 8.455 | 8.481 | 820,992 | -0.02(-0.19%) |
Oct 17, 2006 | 8.508 | 8.522 | 8.455 | 8.497 | 630,391 | -0.05(-0.64%) |
Oct 16, 2006 | 8.541 | 8.562 | 8.508 | 8.551 | 631,532 | +0.03(+0.31%) |
Oct 13, 2006 | 8.464 | 8.543 | 8.464 | 8.525 | 442,073 | +0.04(+0.43%) |
Oct 12, 2006 | 8.460 | 8.495 | 8.431 | 8.488 | 659,305 | +0.04(+0.41%) |
Oct 11, 2006 | 8.427 | 8.497 | 8.427 | 8.453 | 901,265 | -0.01(-0.17%) |
Oct 10, 2006 | 8.429 | 8.467 | 8.357 | 8.467 | 1,008,930 | +0.03(+0.33%) |
Oct 09, 2006 | 8.399 | 8.441 | 8.378 | 8.439 | 434,464 | +0.02(+0.21%) |
Oct 06, 2006 | 8.415 | 8.443 | 8.364 | 8.422 | 1,205,238 | -0.02(-0.29%) |
Oct 05, 2006 | 8.403 | 8.471 | 8.373 | 8.446 | 1,021,104 | +0.06(+0.69%) |
Oct 04, 2006 | 8.299 | 8.388 | 8.283 | 8.388 | 1,236,054 | +0.09(+1.08%) |
Oct 03, 2006 | 8.278 | 8.310 | 8.241 | 8.299 | 1,096,051 | +0.03(+0.34%) |
Oct 02, 2006 | 8.236 | 8.299 | 8.219 | 8.271 | 1,155,020 | +0.05(+0.58%) |
Sep 29, 2006 | 8.259 | 8.259 | 8.197 | 8.224 | 963,277 | +0.01(+0.11%) |
Sep 28, 2006 | 8.245 | 8.257 | 8.171 | 8.215 | 735,012 | -0.05(-0.61%) |
Sep 27, 2006 | 8.308 | 8.317 | 8.227 | 8.266 | 506,748 | -0.04(-0.49%) |
Sep 26, 2006 | 8.210 | 8.325 | 8.210 | 8.306 | 685,555 | +0.11(+1.33%) |
Sep 25, 2006 | 8.145 | 8.220 | 8.119 | 8.197 | 918,385 | +0.06(+0.75%) |
Sep 22, 2006 | 8.197 | 8.217 | 8.124 | 8.136 | 832,025 | -0.05(-0.58%) |
Sep 21, 2006 | 8.254 | 8.268 | 8.182 | 8.183 | 1,100,617 | -0.05(-0.64%) |
Sep 20, 2006 | 8.204 | 8.278 | 8.204 | 8.236 | 1,337,251 | +0.05(+0.56%) |
Sep 19, 2006 | 8.236 | 8.241 | 8.152 | 8.190 | 1,128,009 | -0.08(-1.00%) |
Sep 18, 2006 | 8.324 | 8.401 | 8.271 | 8.273 | 1,079,692 | -0.09(-1.05%) |
Sep 15, 2006 | 8.374 | 8.445 | 8.359 | 8.360 | 1,300,729 | +0.04(+0.46%) |
Sep 14, 2006 | 8.394 | 8.408 | 8.320 | 8.322 | 1,320,512 | -0.07(-0.86%) |
Sep 13, 2006 | 8.397 | 8.429 | 8.367 | 8.394 | 1,931,120 | +0.01(+0.13%) |
Sep 12, 2006 | 8.248 | 8.387 | 8.248 | 8.383 | 1,002,082 | +0.14(+1.74%) |
Sep 11, 2006 | 8.241 | 8.250 | 8.201 | 8.240 | 1,163,390 | -0.00(-0.02%) |
Sep 08, 2006 | 8.185 | 8.261 | 8.154 | 8.241 | 695,827 | +0.08(+0.99%) |
Sep 07, 2006 | 8.210 | 8.210 | 8.140 | 8.161 | 433,322 | -0.05(-0.60%) |
Sep 06, 2006 | 8.238 | 8.271 | 8.180 | 8.210 | 875,015 | -0.07(-0.87%) |
Sep 05, 2006 | 8.301 | 8.324 | 8.266 | 8.282 | 1,077,410 | +0.04(+0.47%) |