Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.220 | 9.475 | 8.964 | 9.450 | 44,100,036 | +0.24(+2.57%) |
Nov 29, 2006 | 9.508 | 9.536 | 8.995 | 9.213 | 52,755,948 | -0.14(-1.54%) |
Nov 28, 2006 | 9.055 | 9.380 | 8.869 | 9.357 | 66,234,580 | +0.16(+1.78%) |
Nov 27, 2006 | 9.845 | 10.09 | 9.193 | 9.193 | 79,295,432 | -0.60(-6.15%) |
Nov 24, 2006 | 9.464 | 9.831 | 9.334 | 9.796 | 23,423,400 | +0.21(+2.15%) |
Nov 22, 2006 | 9.450 | 9.652 | 9.363 | 9.590 | 45,920,804 | +0.25(+2.64%) |
Nov 21, 2006 | 9.008 | 9.364 | 8.962 | 9.343 | 64,059,564 | +0.41(+4.58%) |
Nov 20, 2006 | 8.728 | 8.935 | 8.704 | 8.933 | 24,661,650 | +0.13(+1.48%) |
Nov 17, 2006 | 8.670 | 8.858 | 8.550 | 8.803 | 30,704,314 | +0.03(+0.29%) |
Nov 16, 2006 | 8.939 | 9.027 | 8.721 | 8.778 | 38,382,548 | -0.07(-0.82%) |
Nov 15, 2006 | 8.842 | 9.255 | 8.823 | 8.851 | 60,949,940 | +0.01(+0.11%) |
Nov 14, 2006 | 8.990 | 9.031 | 8.766 | 8.841 | 41,480,328 | -0.13(-1.40%) |
Nov 13, 2006 | 8.703 | 9.101 | 8.664 | 8.967 | 122,929,240 | +0.68(+8.24%) |
Nov 10, 2006 | 8.232 | 8.405 | 8.151 | 8.284 | 29,913,988 | +0.09(+1.13%) |
Nov 09, 2006 | 8.479 | 8.577 | 8.191 | 8.191 | 67,816,312 | -0.02(-0.27%) |
Nov 08, 2006 | 8.544 | 8.544 | 8.177 | 8.214 | 69,096,552 | -0.38(-4.39%) |
Nov 07, 2006 | 8.892 | 8.932 | 8.581 | 8.591 | 77,120,416 | -0.35(-3.95%) |
Nov 06, 2006 | 8.359 | 9.022 | 8.358 | 8.944 | 105,264,248 | +0.63(+7.59%) |
Nov 03, 2006 | 8.141 | 8.335 | 8.059 | 8.313 | 45,735,604 | +0.18(+2.18%) |
Nov 02, 2006 | 7.785 | 8.180 | 7.662 | 8.136 | 67,335,008 | +0.23(+2.97%) |
Nov 01, 2006 | 7.049 | 8.126 | 7.592 | 7.901 | 152,129,344 | +1.02(+14.80%) |
Oct 31, 2006 | 6.752 | 7.082 | 6.681 | 6.882 | 38,690,496 | +0.14(+2.15%) |
Oct 30, 2006 | 6.744 | 6.835 | 6.664 | 6.737 | 18,811,722 | -0.01(-0.14%) |
Oct 27, 2006 | 6.594 | 6.780 | 6.408 | 6.746 | 28,793,102 | +0.04(+0.61%) |
Oct 26, 2006 | 6.580 | 6.873 | 6.491 | 6.705 | 22,775,202 | +0.13(+2.05%) |
Oct 25, 2006 | 6.617 | 6.617 | 6.548 | 6.571 | 12,219,921 | -0.04(-0.63%) |
Oct 24, 2006 | 6.515 | 6.640 | 6.494 | 6.613 | 9,165,210 | +0.09(+1.35%) |
Oct 23, 2006 | 6.626 | 6.652 | 6.483 | 6.524 | 7,956,031 | -0.09(-1.36%) |
Oct 20, 2006 | 6.761 | 6.766 | 6.594 | 6.614 | 5,667,959 | -0.10(-1.53%) |
Oct 19, 2006 | 6.543 | 6.770 | 6.478 | 6.718 | 14,489,689 | +0.17(+2.67%) |
Oct 18, 2006 | 6.465 | 6.611 | 6.458 | 6.543 | 9,219,047 | +0.09(+1.37%) |
Oct 17, 2006 | 6.603 | 6.613 | 6.433 | 6.455 | 10,622,039 | -0.17(-2.52%) |
Oct 16, 2006 | 6.501 | 6.660 | 6.487 | 6.622 | 9,477,465 | +0.11(+1.73%) |
Oct 13, 2006 | 6.594 | 6.659 | 6.484 | 6.509 | 12,189,772 | -0.03(-0.45%) |
Oct 12, 2006 | 6.418 | 6.577 | 6.382 | 6.539 | 16,277,077 | +0.08(+1.31%) |
Oct 11, 2006 | 6.589 | 6.594 | 6.341 | 6.455 | 38,205,960 | -0.22(-3.35%) |
Oct 10, 2006 | 6.608 | 6.803 | 6.548 | 6.678 | 28,817,866 | -0.08(-1.22%) |
Oct 09, 2006 | 6.710 | 6.801 | 6.589 | 6.761 | 39,935,208 | -0.22(-3.13%) |
Oct 06, 2006 | 6.724 | 7.044 | 6.688 | 6.979 | 38,127,360 | +0.24(+3.53%) |
Oct 05, 2006 | 6.481 | 6.770 | 6.409 | 6.742 | 27,732,512 | +0.28(+4.27%) |
Oct 04, 2006 | 6.501 | 6.539 | 6.385 | 6.466 | 14,728,725 | -0.01(-0.09%) |
Oct 03, 2006 | 6.353 | 6.585 | 6.353 | 6.471 | 18,017,088 | -0.03(-0.40%) |
Oct 02, 2006 | 6.534 | 6.534 | 6.469 | 6.497 | 18,727,738 | -0.04(-0.55%) |
Sep 29, 2006 | 6.359 | 6.543 | 6.274 | 6.534 | 21,595,096 | +0.16(+2.48%) |
Sep 28, 2006 | 6.283 | 6.400 | 6.283 | 6.376 | 14,422,931 | +0.08(+1.19%) |
Sep 27, 2006 | 6.222 | 6.306 | 6.079 | 6.301 | 21,139,634 | +0.17(+2.79%) |
Sep 26, 2006 | 5.888 | 6.253 | 5.829 | 6.130 | 43,036,216 | +0.15(+2.48%) |
Sep 25, 2006 | 6.060 | 6.102 | 5.777 | 5.981 | 38,414,848 | -0.14(-2.32%) |
Sep 22, 2006 | 6.408 | 6.455 | 6.044 | 6.123 | 32,167,604 | -0.29(-4.52%) |
Sep 21, 2006 | 6.272 | 6.464 | 6.223 | 6.413 | 31,293,292 | +0.23(+3.76%) |
Sep 20, 2006 | 6.046 | 6.195 | 5.990 | 6.181 | 14,510,147 | +0.16(+2.64%) |
Sep 19, 2006 | 6.037 | 6.144 | 5.972 | 6.022 | 18,587,760 | -0.03(-0.43%) |
Sep 18, 2006 | 6.235 | 6.274 | 5.972 | 6.048 | 25,471,360 | +0.01(+0.23%) |
Sep 15, 2006 | 5.831 | 6.055 | 5.831 | 6.034 | 20,796,154 | +0.20(+3.47%) |
Sep 14, 2006 | 5.651 | 5.874 | 5.637 | 5.831 | 14,008,386 | +0.13(+2.35%) |
Sep 13, 2006 | 5.758 | 5.786 | 5.656 | 5.698 | 13,303,121 | -0.07(-1.21%) |
Sep 12, 2006 | 5.664 | 5.772 | 5.664 | 5.767 | 18,295,964 | +0.02(+0.37%) |
Sep 11, 2006 | 5.549 | 5.757 | 5.535 | 5.746 | 18,373,490 | +0.20(+3.55%) |
Sep 08, 2006 | 5.665 | 5.688 | 5.506 | 5.549 | 16,340,605 | -0.03(-0.62%) |
Sep 07, 2006 | 5.434 | 5.653 | 5.433 | 5.584 | 28,586,368 | +0.12(+2.11%) |
Sep 06, 2006 | 5.284 | 5.468 | 5.254 | 5.468 | 16,898,356 | +0.19(+3.57%) |
Sep 05, 2006 | 5.284 | 5.316 | 5.224 | 5.280 | 4,972,385 | +0.03(+0.53%) |