Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.500 | 7.760 | 7.295 | 7.570 | 64,400 | +0.04(+0.60%) |
Nov 29, 2006 | 7.440 | 7.705 | 6.896 | 7.525 | 93,122 | +0.02(+0.27%) |
Nov 28, 2006 | 8.085 | 8.085 | 7.010 | 7.505 | 290,422 | -0.74(-8.98%) |
Nov 27, 2006 | 8.795 | 8.945 | 8.060 | 8.245 | 106,312 | -0.26(-3.00%) |
Nov 24, 2006 | 8.565 | 8.565 | 8.385 | 8.500 | 15,760 | -0.02(-0.23%) |
Nov 22, 2006 | 8.625 | 8.690 | 8.440 | 8.520 | 51,548 | +0.04(+0.53%) |
Nov 21, 2006 | 8.635 | 8.635 | 8.415 | 8.475 | 63,636 | +0.02(+0.24%) |
Nov 20, 2006 | 8.500 | 8.935 | 8.430 | 8.455 | 65,332 | +0.02(+0.18%) |
Nov 17, 2006 | 8.300 | 8.630 | 8.100 | 8.440 | 90,688 | -0.06(-0.71%) |
Nov 16, 2006 | 8.945 | 8.945 | 8.455 | 8.500 | 125,758 | -0.04(-0.53%) |
Nov 15, 2006 | 8.345 | 8.865 | 8.110 | 8.545 | 172,660 | +0.47(+5.82%) |
Nov 14, 2006 | 8.060 | 8.170 | 8.045 | 8.075 | 61,700 | +0.07(+0.87%) |
Nov 13, 2006 | 8.070 | 8.070 | 7.925 | 8.005 | 87,870 | +0.06(+0.75%) |
Nov 10, 2006 | 7.945 | 8.005 | 7.825 | 7.945 | 70,152 | -0.05(-0.66%) |
Nov 09, 2006 | 7.940 | 8.050 | 7.860 | 7.998 | 41,668 | +0.05(+0.61%) |
Nov 08, 2006 | 8.125 | 8.125 | 7.815 | 7.949 | 63,906 | -0.03(-0.39%) |
Nov 07, 2006 | 8.195 | 8.195 | 7.925 | 7.980 | 145,708 | -0.02(-0.25%) |
Nov 06, 2006 | 7.960 | 8.220 | 7.960 | 8.000 | 127,102 | +0.12(+1.52%) |
Nov 03, 2006 | 7.945 | 7.945 | 7.750 | 7.880 | 44,924 | +0.08(+1.03%) |
Nov 02, 2006 | 7.750 | 7.950 | 7.711 | 7.800 | 56,890 | +0.10(+1.30%) |
Nov 01, 2006 | 7.650 | 7.885 | 7.575 | 7.700 | 133,072 | +0.15(+1.92%) |
Oct 31, 2006 | 7.745 | 7.750 | 7.495 | 7.555 | 166,450 | +0.03(+0.40%) |
Oct 30, 2006 | 7.450 | 7.600 | 7.390 | 7.525 | 95,264 | -0.02(-0.33%) |
Oct 27, 2006 | 7.600 | 7.625 | 7.320 | 7.550 | 97,506 | +0.00(+0.00%) |
Oct 26, 2006 | 6.835 | 7.650 | 6.700 | 7.550 | 230,796 | +0.81(+12.10%) |
Oct 25, 2006 | 6.585 | 6.735 | 6.550 | 6.735 | 138,524 | +0.15(+2.28%) |
Oct 24, 2006 | 6.465 | 6.585 | 6.433 | 6.585 | 60,684 | +0.06(+0.92%) |
Oct 23, 2006 | 6.420 | 6.525 | 6.420 | 6.525 | 52,400 | +0.22(+3.41%) |
Oct 20, 2006 | 6.525 | 6.525 | 6.300 | 6.310 | 43,642 | -0.22(-3.30%) |
Oct 19, 2006 | 6.445 | 6.525 | 6.445 | 6.525 | 57,804 | -0.05(-0.76%) |
Oct 18, 2006 | 6.650 | 6.650 | 6.425 | 6.575 | 32,362 | +0.08(+1.31%) |
Oct 17, 2006 | 6.400 | 6.490 | 6.400 | 6.490 | 52,976 | -0.06(-0.92%) |
Oct 16, 2006 | 6.590 | 6.590 | 6.465 | 6.550 | 27,924 | +0.09(+1.47%) |
Oct 13, 2006 | 6.495 | 6.500 | 6.425 | 6.455 | 58,152 | -0.01(-0.23%) |
Oct 12, 2006 | 6.495 | 6.645 | 6.345 | 6.470 | 172,578 | -0.03(-0.38%) |
Oct 11, 2006 | 6.155 | 6.495 | 6.125 | 6.495 | 161,190 | +0.34(+5.52%) |
Oct 10, 2006 | 6.030 | 6.200 | 6.000 | 6.155 | 21,254 | +0.08(+1.23%) |
Oct 09, 2006 | 5.930 | 6.090 | 5.885 | 6.080 | 41,354 | +0.18(+3.05%) |
Oct 06, 2006 | 5.595 | 5.949 | 5.595 | 5.900 | 36,128 | +0.30(+5.36%) |
Oct 05, 2006 | 5.700 | 5.700 | 5.575 | 5.600 | 2,434 | -0.08(-1.41%) |
Oct 04, 2006 | 5.615 | 5.735 | 5.608 | 5.680 | 14,628 | +0.17(+3.09%) |
Oct 03, 2006 | 5.880 | 5.880 | 5.495 | 5.510 | 26,760 | -0.24(-4.09%) |
Oct 02, 2006 | 5.620 | 5.880 | 5.565 | 5.745 | 12,346 | +0.13(+2.41%) |
Sep 29, 2006 | 5.525 | 5.970 | 5.525 | 5.610 | 73,556 | +0.12(+2.19%) |
Sep 28, 2006 | 5.515 | 5.520 | 5.450 | 5.490 | 15,794 | +0.04(+0.73%) |
Sep 27, 2006 | 5.575 | 5.595 | 5.450 | 5.450 | 44,708 | -0.18(-3.28%) |
Sep 26, 2006 | 5.725 | 5.965 | 5.600 | 5.635 | 18,582 | -0.17(-2.84%) |
Sep 25, 2006 | 5.747 | 5.975 | 5.747 | 5.800 | 26,304 | -0.05(-0.85%) |
Sep 22, 2006 | 6.050 | 6.050 | 5.765 | 5.850 | 8,120 | -0.23(-3.70%) |
Sep 21, 2006 | 5.650 | 6.100 | 5.630 | 6.075 | 77,926 | +0.46(+8.29%) |
Sep 20, 2006 | 5.630 | 5.860 | 5.545 | 5.610 | 31,860 | -0.15(-2.69%) |
Sep 19, 2006 | 5.680 | 5.975 | 5.680 | 5.765 | 80,004 | -0.22(-3.68%) |
Sep 18, 2006 | 5.630 | 5.985 | 5.615 | 5.985 | 46,076 | +0.47(+8.52%) |
Sep 15, 2006 | 5.895 | 5.985 | 5.420 | 5.515 | 29,532 | -0.44(-7.39%) |
Sep 14, 2006 | 5.212 | 5.990 | 5.100 | 5.955 | 39,608 | +0.46(+8.27%) |
Sep 13, 2006 | 5.750 | 5.880 | 5.360 | 5.500 | 75,988 | -0.20(-3.51%) |
Sep 12, 2006 | 5.570 | 5.700 | 5.350 | 5.700 | 36,844 | +0.08(+1.33%) |
Sep 11, 2006 | 4.825 | 5.650 | 4.825 | 5.625 | 32,368 | +0.45(+8.59%) |
Sep 08, 2006 | 4.930 | 5.195 | 4.930 | 5.180 | 18,750 | +0.25(+5.07%) |
Sep 07, 2006 | 4.855 | 4.930 | 4.850 | 4.930 | 13,200 | +0.00(+0.00%) |
Sep 06, 2006 | 4.925 | 5.100 | 4.920 | 4.930 | 47,400 | -0.00(-0.10%) |
Sep 05, 2006 | 5.060 | 5.060 | 4.910 | 4.935 | 26,608 | -0.18(-3.52%) |