Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.332 | 8.427 | 8.283 | 8.390 | 1,462,796 | +0.06(+0.69%) |
Nov 29, 2006 | 8.225 | 8.336 | 8.190 | 8.332 | 1,181,227 | +0.12(+1.50%) |
Nov 28, 2006 | 8.112 | 8.219 | 8.061 | 8.209 | 2,381,420 | +0.08(+0.96%) |
Nov 27, 2006 | 8.406 | 8.431 | 8.125 | 8.131 | 2,539,468 | -0.36(-4.28%) |
Nov 24, 2006 | 8.328 | 8.495 | 8.318 | 8.495 | 663,802 | +0.14(+1.72%) |
Nov 22, 2006 | 8.194 | 8.369 | 8.192 | 8.351 | 1,174,905 | +0.16(+1.93%) |
Nov 21, 2006 | 8.205 | 8.223 | 8.123 | 8.192 | 1,488,570 | +0.08(+0.99%) |
Nov 20, 2006 | 7.917 | 8.143 | 7.905 | 8.112 | 3,943,908 | +0.37(+4.78%) |
Nov 17, 2006 | 7.752 | 7.761 | 7.691 | 7.742 | 861,240 | -0.00(-0.05%) |
Nov 16, 2006 | 7.794 | 7.806 | 7.715 | 7.746 | 1,316,419 | +0.02(+0.27%) |
Nov 15, 2006 | 7.689 | 7.812 | 7.654 | 7.726 | 1,829,954 | +0.05(+0.59%) |
Nov 14, 2006 | 7.619 | 7.701 | 7.590 | 7.680 | 1,952,988 | +0.09(+1.14%) |
Nov 13, 2006 | 7.615 | 7.691 | 7.592 | 7.594 | 953,638 | -0.01(-0.14%) |
Nov 10, 2006 | 7.547 | 7.629 | 7.543 | 7.604 | 652,617 | +0.02(+0.33%) |
Nov 09, 2006 | 7.600 | 7.633 | 7.526 | 7.580 | 807,261 | -0.00(-0.05%) |
Nov 08, 2006 | 7.465 | 7.606 | 7.452 | 7.584 | 912,788 | +0.10(+1.32%) |
Nov 07, 2006 | 7.641 | 7.676 | 7.473 | 7.485 | 1,691,358 | -0.16(-2.05%) |
Nov 06, 2006 | 7.650 | 7.691 | 7.617 | 7.641 | 879,720 | +0.01(+0.11%) |
Nov 03, 2006 | 7.763 | 7.763 | 7.528 | 7.633 | 1,291,131 | -0.08(-1.01%) |
Nov 02, 2006 | 7.608 | 7.711 | 7.578 | 7.711 | 1,236,179 | +0.09(+1.13%) |
Nov 01, 2006 | 7.865 | 7.894 | 7.615 | 7.625 | 1,398,604 | -0.23(-2.93%) |
Oct 31, 2006 | 7.837 | 7.882 | 7.794 | 7.855 | 1,660,234 | +0.05(+0.69%) |
Oct 30, 2006 | 7.796 | 7.861 | 7.752 | 7.802 | 1,894,145 | -0.03(-0.42%) |
Oct 27, 2006 | 7.927 | 7.942 | 7.775 | 7.835 | 1,880,043 | -0.11(-1.35%) |
Oct 26, 2006 | 7.861 | 7.954 | 7.775 | 7.942 | 1,994,324 | +0.12(+1.47%) |
Oct 25, 2006 | 7.907 | 7.960 | 7.756 | 7.826 | 1,043,603 | -0.08(-0.99%) |
Oct 24, 2006 | 7.981 | 8.001 | 7.814 | 7.905 | 1,279,460 | -0.12(-1.46%) |
Oct 23, 2006 | 7.892 | 8.022 | 7.826 | 8.022 | 1,412,707 | +0.11(+1.38%) |
Oct 20, 2006 | 7.937 | 7.956 | 7.868 | 7.913 | 751,822 | -0.02(-0.21%) |
Oct 19, 2006 | 7.979 | 8.018 | 7.894 | 7.929 | 638,514 | -0.05(-0.62%) |
Oct 18, 2006 | 7.999 | 8.024 | 7.937 | 7.979 | 628,788 | +0.00(+0.00%) |
Oct 17, 2006 | 7.950 | 8.018 | 7.944 | 7.979 | 422,110 | -0.02(-0.28%) |
Oct 16, 2006 | 7.948 | 8.014 | 7.937 | 8.001 | 563,623 | +0.03(+0.41%) |
Oct 13, 2006 | 7.882 | 7.968 | 7.876 | 7.968 | 879,720 | +0.10(+1.23%) |
Oct 12, 2006 | 7.769 | 7.884 | 7.742 | 7.872 | 900,144 | +0.13(+1.65%) |
Oct 11, 2006 | 7.742 | 7.814 | 7.691 | 7.744 | 891,877 | -0.02(-0.32%) |
Oct 10, 2006 | 7.754 | 7.818 | 7.691 | 7.769 | 698,329 | +0.00(+0.03%) |
Oct 09, 2006 | 7.699 | 7.810 | 7.662 | 7.767 | 803,857 | +0.03(+0.43%) |
Oct 06, 2006 | 7.754 | 7.849 | 7.701 | 7.734 | 1,233,747 | -0.11(-1.42%) |
Oct 05, 2006 | 7.787 | 7.859 | 7.763 | 7.845 | 1,026,583 | +0.03(+0.45%) |
Oct 04, 2006 | 7.732 | 7.839 | 7.732 | 7.810 | 1,552,762 | +0.06(+0.74%) |
Oct 03, 2006 | 7.602 | 7.812 | 7.592 | 7.752 | 1,326,631 | +0.12(+1.62%) |
Oct 02, 2006 | 7.615 | 7.705 | 7.573 | 7.629 | 656,021 | -0.02(-0.30%) |
Sep 29, 2006 | 7.629 | 7.678 | 7.578 | 7.652 | 1,991,406 | +0.01(+0.08%) |
Sep 28, 2006 | 7.752 | 7.754 | 7.629 | 7.645 | 1,810,015 | -0.09(-1.22%) |
Sep 27, 2006 | 7.664 | 7.746 | 7.623 | 7.740 | 906,953 | +0.04(+0.53%) |
Sep 26, 2006 | 7.738 | 7.752 | 7.668 | 7.699 | 780,028 | -0.04(-0.50%) |
Sep 25, 2006 | 7.771 | 7.791 | 7.660 | 7.738 | 1,117,035 | -0.03(-0.40%) |
Sep 22, 2006 | 7.660 | 7.796 | 7.608 | 7.769 | 1,324,200 | +0.10(+1.37%) |
Sep 21, 2006 | 7.808 | 7.812 | 7.639 | 7.664 | 1,195,816 | -0.12(-1.48%) |
Sep 20, 2006 | 7.742 | 7.824 | 7.734 | 7.779 | 1,589,720 | +0.06(+0.75%) |
Sep 19, 2006 | 7.724 | 7.752 | 7.656 | 7.722 | 1,482,734 | +0.04(+0.51%) |
Sep 18, 2006 | 7.689 | 7.711 | 7.643 | 7.682 | 1,094,665 | -0.02(-0.24%) |
Sep 15, 2006 | 7.759 | 7.763 | 7.670 | 7.701 | 2,233,584 | -0.02(-0.24%) |
Sep 14, 2006 | 7.680 | 7.719 | 7.631 | 7.719 | 1,070,350 | +0.01(+0.08%) |
Sep 13, 2006 | 7.641 | 7.791 | 7.598 | 7.713 | 974,062 | -0.05(-0.64%) |
Sep 12, 2006 | 7.670 | 7.765 | 7.611 | 7.763 | 1,735,125 | +0.10(+1.34%) |
Sep 11, 2006 | 7.606 | 7.682 | 7.559 | 7.660 | 1,316,905 | +0.03(+0.38%) |
Sep 08, 2006 | 7.650 | 7.699 | 7.576 | 7.631 | 1,360,672 | +0.02(+0.24%) |
Sep 07, 2006 | 7.732 | 7.781 | 7.594 | 7.613 | 1,548,871 | -0.15(-1.99%) |
Sep 06, 2006 | 7.773 | 7.833 | 7.752 | 7.767 | 1,734,638 | -0.08(-1.00%) |
Sep 05, 2006 | 7.701 | 7.847 | 7.693 | 7.845 | 1,324,686 | +0.11(+1.46%) |