Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.331 | 9.500 | 9.331 | 9.418 | 404,091 | -0.05(-0.52%) |
Nov 29, 2006 | 9.058 | 9.582 | 9.058 | 9.467 | 536,956 | +0.43(+4.77%) |
Nov 28, 2006 | 8.785 | 9.053 | 8.785 | 9.036 | 332,619 | +0.22(+2.54%) |
Nov 27, 2006 | 8.976 | 8.987 | 8.785 | 8.813 | 296,150 | -0.17(-1.94%) |
Nov 24, 2006 | 8.965 | 9.004 | 8.894 | 8.987 | 185,460 | -0.03(-0.36%) |
Nov 22, 2006 | 8.933 | 9.113 | 8.927 | 9.020 | 233,108 | +0.09(+0.98%) |
Nov 21, 2006 | 8.965 | 8.993 | 8.922 | 8.933 | 297,983 | -0.03(-0.37%) |
Nov 20, 2006 | 8.802 | 9.025 | 8.802 | 8.965 | 256,016 | +0.13(+1.42%) |
Nov 17, 2006 | 8.954 | 8.993 | 8.763 | 8.840 | 332,253 | -0.15(-1.70%) |
Nov 16, 2006 | 9.058 | 9.069 | 8.954 | 8.993 | 241,538 | -0.07(-0.72%) |
Nov 15, 2006 | 8.807 | 9.195 | 8.807 | 9.058 | 507,817 | +0.25(+2.85%) |
Nov 14, 2006 | 8.518 | 8.807 | 8.518 | 8.807 | 631,336 | +0.32(+3.79%) |
Nov 13, 2006 | 8.447 | 8.485 | 8.365 | 8.485 | 134,514 | +0.04(+0.45%) |
Nov 10, 2006 | 8.692 | 8.731 | 8.272 | 8.447 | 395,845 | -0.19(-2.21%) |
Nov 09, 2006 | 8.638 | 8.731 | 8.567 | 8.638 | 333,902 | +0.04(+0.51%) |
Nov 08, 2006 | 8.398 | 8.703 | 8.342 | 8.594 | 398,410 | +0.20(+2.34%) |
Nov 07, 2006 | 8.403 | 8.447 | 8.392 | 8.398 | 113,255 | +0.02(+0.20%) |
Nov 06, 2006 | 8.305 | 8.381 | 8.245 | 8.381 | 127,550 | +0.06(+0.72%) |
Nov 03, 2006 | 8.234 | 8.321 | 8.207 | 8.321 | 104,459 | +0.08(+0.93%) |
Nov 02, 2006 | 8.190 | 8.305 | 8.147 | 8.245 | 203,603 | +0.05(+0.67%) |
Nov 01, 2006 | 8.267 | 8.321 | 8.103 | 8.190 | 358,642 | -0.05(-0.60%) |
Oct 31, 2006 | 8.185 | 8.261 | 8.120 | 8.240 | 377,518 | +0.08(+1.00%) |
Oct 30, 2006 | 8.201 | 8.229 | 8.103 | 8.158 | 412,338 | -0.04(-0.53%) |
Oct 27, 2006 | 7.956 | 8.229 | 7.929 | 8.201 | 631,519 | +0.25(+3.16%) |
Oct 26, 2006 | 7.721 | 7.967 | 7.721 | 7.950 | 776,112 | +0.22(+2.90%) |
Oct 25, 2006 | 7.694 | 7.748 | 7.639 | 7.727 | 167,134 | +0.01(+0.07%) |
Oct 24, 2006 | 7.688 | 7.721 | 7.650 | 7.721 | 115,088 | +0.03(+0.43%) |
Oct 23, 2006 | 7.694 | 7.738 | 7.667 | 7.688 | 288,453 | -0.01(-0.07%) |
Oct 20, 2006 | 7.628 | 7.705 | 7.547 | 7.694 | 1,080,510 | +0.08(+1.08%) |
Oct 19, 2006 | 7.585 | 7.639 | 7.563 | 7.612 | 139,828 | +0.03(+0.36%) |
Oct 18, 2006 | 7.639 | 7.699 | 7.579 | 7.585 | 345,997 | -0.05(-0.64%) |
Oct 17, 2006 | 7.639 | 7.645 | 7.541 | 7.634 | 183,811 | -0.05(-0.64%) |
Oct 16, 2006 | 7.678 | 7.716 | 7.590 | 7.683 | 152,656 | +0.05(+0.64%) |
Oct 13, 2006 | 7.618 | 7.710 | 7.585 | 7.634 | 599,815 | -0.02(-0.29%) |
Oct 12, 2006 | 7.656 | 7.748 | 7.607 | 7.656 | 642,331 | +0.00(+0.00%) |
Oct 11, 2006 | 7.639 | 7.672 | 7.623 | 7.656 | 197,922 | +0.00(+0.00%) |
Oct 10, 2006 | 7.667 | 7.743 | 7.596 | 7.656 | 444,775 | +0.04(+0.50%) |
Oct 09, 2006 | 7.585 | 7.672 | 7.558 | 7.618 | 165,851 | -0.07(-0.85%) |
Oct 06, 2006 | 7.683 | 7.721 | 7.634 | 7.683 | 459,070 | +0.01(+0.07%) |
Oct 05, 2006 | 7.612 | 7.694 | 7.612 | 7.678 | 144,959 | +0.05(+0.72%) |
Oct 04, 2006 | 7.596 | 7.688 | 7.579 | 7.623 | 275,258 | -0.02(-0.21%) |
Oct 03, 2006 | 7.585 | 7.694 | 7.563 | 7.639 | 271,960 | +0.06(+0.79%) |
Oct 02, 2006 | 7.476 | 7.628 | 7.470 | 7.579 | 243,371 | +0.08(+1.02%) |
Sep 29, 2006 | 7.568 | 7.568 | 7.476 | 7.503 | 436,712 | -0.09(-1.22%) |
Sep 28, 2006 | 7.514 | 7.601 | 7.481 | 7.596 | 114,905 | +0.07(+0.87%) |
Sep 27, 2006 | 7.503 | 7.612 | 7.481 | 7.530 | 158,154 | -0.01(-0.07%) |
Sep 26, 2006 | 7.503 | 7.607 | 7.421 | 7.536 | 770,431 | +0.01(+0.07%) |
Sep 25, 2006 | 7.683 | 7.683 | 7.448 | 7.530 | 368,539 | -0.17(-2.27%) |
Sep 22, 2006 | 7.634 | 7.705 | 7.585 | 7.705 | 134,697 | +0.07(+0.86%) |
Sep 21, 2006 | 7.656 | 7.694 | 7.596 | 7.639 | 423,700 | -0.04(-0.50%) |
Sep 20, 2006 | 7.650 | 7.721 | 7.639 | 7.678 | 239,339 | +0.03(+0.36%) |
Sep 19, 2006 | 7.634 | 7.650 | 7.579 | 7.650 | 202,504 | +0.03(+0.43%) |
Sep 18, 2006 | 7.563 | 7.639 | 7.497 | 7.618 | 164,752 | +0.11(+1.45%) |
Sep 15, 2006 | 7.508 | 7.519 | 7.465 | 7.508 | 123,884 | +0.08(+1.10%) |
Sep 14, 2006 | 7.328 | 7.448 | 7.268 | 7.427 | 412,521 | +0.07(+0.96%) |
Sep 13, 2006 | 7.367 | 7.367 | 7.312 | 7.356 | 78,435 | -0.03(-0.37%) |
Sep 12, 2006 | 7.317 | 7.459 | 7.317 | 7.383 | 107,024 | +0.04(+0.59%) |
Sep 11, 2006 | 7.312 | 7.394 | 7.285 | 7.339 | 305,497 | -0.03(-0.37%) |
Sep 08, 2006 | 7.367 | 7.437 | 7.350 | 7.367 | 80,818 | -0.01(-0.15%) |
Sep 07, 2006 | 7.361 | 7.448 | 7.312 | 7.377 | 124,068 | -0.02(-0.30%) |
Sep 06, 2006 | 7.448 | 7.487 | 7.367 | 7.399 | 168,600 | -0.10(-1.38%) |
Sep 05, 2006 | 7.497 | 7.530 | 7.388 | 7.503 | 447,158 | +0.00(+0.00%) |