Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.408 | 8.411 | 8.300 | 8.352 | 5,006,866 | -0.06(-0.67%) |
Nov 29, 2006 | 8.413 | 8.529 | 8.387 | 8.408 | 6,009,485 | -0.03(-0.32%) |
Nov 28, 2006 | 8.278 | 8.456 | 8.254 | 8.435 | 7,131,157 | +0.12(+1.48%) |
Nov 27, 2006 | 8.613 | 8.614 | 8.301 | 8.312 | 7,807,385 | -0.30(-3.52%) |
Nov 24, 2006 | 8.651 | 8.674 | 8.602 | 8.615 | 1,423,887 | -0.05(-0.55%) |
Nov 22, 2006 | 8.574 | 8.692 | 8.547 | 8.663 | 4,395,477 | +0.10(+1.18%) |
Nov 21, 2006 | 8.554 | 8.599 | 8.484 | 8.562 | 4,297,303 | -0.01(-0.06%) |
Nov 20, 2006 | 8.475 | 8.584 | 8.403 | 8.568 | 4,361,409 | +0.11(+1.24%) |
Nov 17, 2006 | 8.551 | 8.561 | 8.420 | 8.463 | 6,072,858 | -0.11(-1.34%) |
Nov 16, 2006 | 8.524 | 8.609 | 8.487 | 8.577 | 4,912,355 | +0.10(+1.14%) |
Nov 15, 2006 | 8.476 | 8.613 | 8.463 | 8.480 | 5,513,487 | +0.03(+0.39%) |
Nov 14, 2006 | 8.334 | 8.479 | 8.285 | 8.448 | 5,652,322 | +0.15(+1.78%) |
Nov 13, 2006 | 8.326 | 8.359 | 8.271 | 8.300 | 4,803,558 | +0.01(+0.12%) |
Nov 10, 2006 | 8.106 | 8.292 | 8.094 | 8.291 | 6,776,559 | +0.19(+2.34%) |
Nov 09, 2006 | 8.101 | 8.117 | 8.009 | 8.101 | 5,587,484 | +0.02(+0.27%) |
Nov 08, 2006 | 8.106 | 8.134 | 7.998 | 8.079 | 4,207,189 | -0.03(-0.34%) |
Nov 07, 2006 | 8.061 | 8.121 | 8.041 | 8.106 | 3,193,214 | +0.05(+0.56%) |
Nov 06, 2006 | 7.985 | 8.147 | 7.977 | 8.061 | 3,929,151 | +0.14(+1.79%) |
Nov 03, 2006 | 8.128 | 8.157 | 7.885 | 7.919 | 5,381,245 | -0.18(-2.27%) |
Nov 02, 2006 | 8.120 | 8.120 | 8.041 | 8.104 | 4,773,886 | -0.02(-0.20%) |
Nov 01, 2006 | 8.166 | 8.188 | 8.098 | 8.120 | 5,787,861 | +0.00(+0.05%) |
Oct 31, 2006 | 8.230 | 8.256 | 8.071 | 8.116 | 5,492,973 | -0.09(-1.06%) |
Oct 30, 2006 | 8.053 | 8.214 | 8.044 | 8.203 | 3,505,685 | +0.16(+1.93%) |
Oct 27, 2006 | 8.135 | 8.151 | 8.035 | 8.048 | 7,962,338 | -0.18(-2.19%) |
Oct 26, 2006 | 8.164 | 8.248 | 8.119 | 8.228 | 4,545,669 | +0.04(+0.48%) |
Oct 25, 2006 | 8.284 | 8.336 | 8.162 | 8.188 | 4,988,550 | -0.10(-1.15%) |
Oct 24, 2006 | 8.329 | 8.441 | 8.192 | 8.284 | 12,921,949 | +0.06(+0.76%) |
Oct 23, 2006 | 7.882 | 8.308 | 7.874 | 8.221 | 14,679,554 | +0.30(+3.76%) |
Oct 20, 2006 | 7.889 | 7.941 | 7.848 | 7.923 | 5,601,404 | +0.04(+0.45%) |
Oct 19, 2006 | 7.926 | 7.942 | 7.832 | 7.888 | 3,765,040 | -0.04(-0.48%) |
Oct 18, 2006 | 7.944 | 8.018 | 7.874 | 7.926 | 4,837,626 | +0.02(+0.19%) |
Oct 17, 2006 | 7.855 | 7.956 | 7.814 | 7.911 | 4,281,185 | +0.01(+0.10%) |
Oct 16, 2006 | 7.896 | 7.939 | 7.809 | 7.903 | 5,483,449 | -0.02(-0.22%) |
Oct 13, 2006 | 7.910 | 8.012 | 7.872 | 7.921 | 13,290,467 | -0.14(-1.78%) |
Oct 12, 2006 | 7.592 | 8.153 | 7.592 | 8.064 | 35,390,940 | +0.62(+8.26%) |
Oct 11, 2006 | 7.488 | 7.517 | 7.421 | 7.448 | 7,733,754 | -0.05(-0.62%) |
Oct 10, 2006 | 7.371 | 7.500 | 7.311 | 7.495 | 5,346,078 | +0.13(+1.70%) |
Oct 09, 2006 | 7.316 | 7.414 | 7.276 | 7.369 | 3,507,883 | -0.00(-0.02%) |
Oct 06, 2006 | 7.357 | 7.416 | 7.330 | 7.371 | 3,663,935 | -0.03(-0.46%) |
Oct 05, 2006 | 7.405 | 7.466 | 7.357 | 7.405 | 3,919,261 | -0.03(-0.35%) |
Oct 04, 2006 | 7.227 | 7.431 | 7.222 | 7.431 | 5,547,188 | +0.20(+2.83%) |
Oct 03, 2006 | 7.147 | 7.270 | 7.136 | 7.226 | 3,719,250 | +0.08(+1.11%) |
Oct 02, 2006 | 7.063 | 7.244 | 7.055 | 7.147 | 4,524,422 | +0.04(+0.60%) |
Sep 29, 2006 | 7.164 | 7.220 | 7.100 | 7.104 | 4,136,122 | -0.08(-1.14%) |
Sep 28, 2006 | 7.248 | 7.275 | 7.130 | 7.186 | 3,880,797 | -0.05(-0.68%) |
Sep 27, 2006 | 7.234 | 7.345 | 7.207 | 7.235 | 5,768,446 | -0.05(-0.73%) |
Sep 26, 2006 | 7.173 | 7.289 | 7.152 | 7.289 | 4,157,735 | +0.09(+1.23%) |
Sep 25, 2006 | 7.186 | 7.234 | 7.084 | 7.200 | 3,306,773 | +0.04(+0.50%) |
Sep 22, 2006 | 7.175 | 7.190 | 7.091 | 7.164 | 2,143,340 | -0.01(-0.13%) |
Sep 21, 2006 | 7.193 | 7.270 | 7.139 | 7.174 | 4,455,554 | -0.04(-0.51%) |
Sep 20, 2006 | 7.200 | 7.275 | 7.171 | 7.211 | 4,178,615 | +0.04(+0.61%) |
Sep 19, 2006 | 7.132 | 7.178 | 7.057 | 7.167 | 7,250,211 | +0.03(+0.36%) |
Sep 18, 2006 | 7.242 | 7.283 | 7.115 | 7.141 | 4,004,247 | -0.08(-1.10%) |
Sep 15, 2006 | 7.316 | 7.319 | 7.169 | 7.220 | 6,737,363 | -0.01(-0.17%) |
Sep 14, 2006 | 7.145 | 7.282 | 7.094 | 7.233 | 6,430,387 | +0.06(+0.84%) |
Sep 13, 2006 | 7.098 | 7.188 | 7.073 | 7.173 | 4,550,797 | +0.05(+0.73%) |
Sep 12, 2006 | 6.961 | 7.174 | 6.961 | 7.121 | 9,173,760 | +0.14(+1.93%) |
Sep 11, 2006 | 6.778 | 6.986 | 6.771 | 6.986 | 6,012,415 | +0.21(+3.08%) |
Sep 08, 2006 | 6.651 | 6.781 | 6.619 | 6.777 | 4,834,329 | +0.13(+1.97%) |
Sep 07, 2006 | 6.681 | 6.681 | 6.601 | 6.646 | 3,305,308 | -0.04(-0.65%) |
Sep 06, 2006 | 6.736 | 6.788 | 6.654 | 6.689 | 4,381,191 | -0.11(-1.61%) |
Sep 05, 2006 | 6.739 | 6.806 | 6.718 | 6.799 | 3,183,690 | +0.06(+0.87%) |