Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.795 | 8.842 | 8.734 | 8.753 | 3,857,329 | +0.08(+0.91%) |
Nov 29, 2006 | 8.552 | 8.694 | 8.540 | 8.674 | 3,379,115 | +0.12(+1.42%) |
Nov 28, 2006 | 8.394 | 8.581 | 8.374 | 8.552 | 3,470,509 | +0.15(+1.83%) |
Nov 27, 2006 | 8.494 | 8.510 | 8.398 | 8.398 | 2,638,081 | -0.10(-1.17%) |
Nov 24, 2006 | 8.388 | 8.506 | 8.380 | 8.498 | 694,595 | +0.10(+1.21%) |
Nov 22, 2006 | 8.380 | 8.406 | 8.366 | 8.396 | 3,438,398 | +0.01(+0.07%) |
Nov 21, 2006 | 8.386 | 8.411 | 8.338 | 8.390 | 4,337,519 | +0.02(+0.22%) |
Nov 20, 2006 | 8.382 | 8.382 | 8.319 | 8.372 | 5,684,719 | -0.03(-0.31%) |
Nov 17, 2006 | 8.386 | 8.440 | 8.362 | 8.398 | 4,027,273 | -0.00(-0.02%) |
Nov 16, 2006 | 8.508 | 8.518 | 8.386 | 8.400 | 2,779,865 | -0.09(-1.10%) |
Nov 15, 2006 | 8.496 | 8.532 | 8.451 | 8.494 | 3,677,999 | +0.02(+0.21%) |
Nov 14, 2006 | 8.433 | 8.485 | 8.398 | 8.475 | 2,611,898 | +0.03(+0.41%) |
Nov 13, 2006 | 8.425 | 8.473 | 8.384 | 8.441 | 2,794,192 | -0.02(-0.26%) |
Nov 10, 2006 | 8.471 | 8.508 | 8.427 | 8.463 | 2,606,463 | +0.01(+0.10%) |
Nov 09, 2006 | 8.445 | 8.508 | 8.404 | 8.455 | 1,996,839 | +0.02(+0.22%) |
Nov 08, 2006 | 8.370 | 8.471 | 8.366 | 8.437 | 2,244,839 | +0.03(+0.34%) |
Nov 07, 2006 | 8.356 | 8.423 | 8.344 | 8.409 | 2,211,739 | +0.04(+0.51%) |
Nov 06, 2006 | 8.281 | 8.394 | 8.279 | 8.366 | 3,961,074 | -0.05(-0.55%) |
Nov 03, 2006 | 8.354 | 8.425 | 8.317 | 8.413 | 2,938,447 | +0.05(+0.65%) |
Nov 02, 2006 | 8.020 | 8.378 | 7.856 | 8.358 | 5,691,141 | -0.06(-0.77%) |
Nov 01, 2006 | 8.427 | 8.540 | 8.378 | 8.423 | 3,985,281 | -0.00(-0.05%) |
Oct 31, 2006 | 8.465 | 8.485 | 8.388 | 8.427 | 2,446,894 | -0.06(-0.76%) |
Oct 30, 2006 | 8.396 | 8.500 | 8.392 | 8.492 | 1,638,673 | +0.05(+0.65%) |
Oct 27, 2006 | 8.449 | 8.500 | 8.404 | 8.437 | 1,961,270 | -0.04(-0.43%) |
Oct 26, 2006 | 8.461 | 8.473 | 8.374 | 8.473 | 1,898,529 | +0.03(+0.36%) |
Oct 25, 2006 | 8.390 | 8.455 | 8.360 | 8.443 | 1,597,175 | +0.05(+0.63%) |
Oct 24, 2006 | 8.261 | 8.392 | 8.228 | 8.390 | 2,089,222 | +0.09(+1.10%) |
Oct 23, 2006 | 8.269 | 8.334 | 8.224 | 8.299 | 1,818,991 | +0.00(+0.05%) |
Oct 20, 2006 | 8.301 | 8.301 | 8.232 | 8.295 | 1,875,804 | +0.02(+0.20%) |
Oct 19, 2006 | 8.190 | 8.293 | 8.188 | 8.279 | 1,993,875 | +0.07(+0.86%) |
Oct 18, 2006 | 8.115 | 8.230 | 8.105 | 8.208 | 3,032,311 | +0.09(+1.10%) |
Oct 17, 2006 | 8.048 | 8.121 | 8.048 | 8.119 | 1,592,235 | +0.07(+0.88%) |
Oct 16, 2006 | 7.996 | 8.050 | 7.969 | 8.048 | 1,390,673 | +0.05(+0.66%) |
Oct 13, 2006 | 7.945 | 8.012 | 7.933 | 7.996 | 1,317,558 | +0.03(+0.38%) |
Oct 12, 2006 | 7.965 | 7.967 | 7.904 | 7.965 | 1,239,503 | +0.03(+0.36%) |
Oct 11, 2006 | 7.842 | 7.996 | 7.828 | 7.937 | 2,448,376 | +0.10(+1.21%) |
Oct 10, 2006 | 7.811 | 7.854 | 7.789 | 7.842 | 832,922 | +0.03(+0.36%) |
Oct 09, 2006 | 7.799 | 7.844 | 7.781 | 7.813 | 1,393,144 | -0.02(-0.28%) |
Oct 06, 2006 | 7.813 | 7.854 | 7.753 | 7.836 | 1,779,469 | -0.01(-0.10%) |
Oct 05, 2006 | 7.803 | 7.884 | 7.799 | 7.844 | 1,827,390 | +0.02(+0.31%) |
Oct 04, 2006 | 7.741 | 7.840 | 7.736 | 7.819 | 2,527,420 | +0.05(+0.63%) |
Oct 03, 2006 | 7.757 | 7.828 | 7.722 | 7.771 | 2,770,479 | +0.03(+0.37%) |
Oct 02, 2006 | 7.625 | 7.811 | 7.625 | 7.743 | 3,392,454 | +0.09(+1.22%) |
Sep 29, 2006 | 7.651 | 7.700 | 7.629 | 7.649 | 3,600,437 | +0.01(+0.19%) |
Sep 28, 2006 | 7.664 | 7.690 | 7.595 | 7.635 | 2,065,508 | -0.03(-0.37%) |
Sep 27, 2006 | 7.589 | 7.682 | 7.589 | 7.664 | 2,313,508 | +0.05(+0.61%) |
Sep 26, 2006 | 7.615 | 7.643 | 7.571 | 7.617 | 2,123,803 | -0.04(-0.50%) |
Sep 25, 2006 | 7.611 | 7.702 | 7.514 | 7.656 | 3,807,927 | +0.15(+2.05%) |
Sep 22, 2006 | 7.530 | 7.558 | 7.469 | 7.502 | 2,194,448 | +0.03(+0.43%) |
Sep 21, 2006 | 7.518 | 7.518 | 7.447 | 7.469 | 2,218,162 | -0.02(-0.24%) |
Sep 20, 2006 | 7.455 | 7.524 | 7.445 | 7.488 | 2,337,715 | +0.00(+0.05%) |
Sep 19, 2006 | 7.518 | 7.579 | 7.415 | 7.483 | 3,337,617 | -0.06(-0.75%) |
Sep 18, 2006 | 7.558 | 7.583 | 7.496 | 7.540 | 4,799,430 | -0.01(-0.11%) |
Sep 15, 2006 | 7.680 | 7.716 | 7.546 | 7.548 | 6,325,466 | -0.16(-2.05%) |
Sep 14, 2006 | 7.761 | 7.793 | 7.680 | 7.706 | 3,154,829 | -0.05(-0.70%) |
Sep 13, 2006 | 7.718 | 7.773 | 7.658 | 7.761 | 2,319,930 | +0.00(+0.05%) |
Sep 12, 2006 | 7.824 | 7.828 | 7.702 | 7.757 | 2,529,890 | -0.04(-0.57%) |
Sep 11, 2006 | 7.807 | 7.852 | 7.745 | 7.801 | 2,591,149 | -0.01(-0.18%) |
Sep 08, 2006 | 7.834 | 7.909 | 7.809 | 7.815 | 2,891,515 | +0.01(+0.18%) |
Sep 07, 2006 | 7.777 | 7.862 | 7.724 | 7.801 | 2,667,228 | +0.02(+0.31%) |
Sep 06, 2006 | 7.904 | 7.921 | 7.747 | 7.777 | 4,440,276 | -0.13(-1.61%) |
Sep 05, 2006 | 7.822 | 7.961 | 7.811 | 7.904 | 2,789,746 | +0.09(+1.09%) |