Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.787 | 7.859 | 7.761 | 7.807 | 4,400,282 | +0.02(+0.25%) |
Nov 29, 2006 | 7.794 | 7.800 | 7.722 | 7.787 | 4,026,935 | +0.04(+0.51%) |
Nov 28, 2006 | 7.696 | 7.787 | 7.585 | 7.748 | 5,739,732 | +0.06(+0.76%) |
Nov 27, 2006 | 7.781 | 7.781 | 7.650 | 7.690 | 3,877,903 | -0.08(-1.01%) |
Nov 24, 2006 | 7.761 | 7.853 | 7.748 | 7.768 | 1,638,740 | -0.06(-0.75%) |
Nov 22, 2006 | 7.957 | 7.957 | 7.807 | 7.827 | 3,967,598 | -0.01(-0.17%) |
Nov 21, 2006 | 7.827 | 7.957 | 7.773 | 7.840 | 8,123,633 | +0.20(+2.65%) |
Nov 20, 2006 | 7.598 | 7.722 | 7.592 | 7.637 | 5,261,050 | -0.14(-1.76%) |
Nov 17, 2006 | 7.735 | 7.774 | 7.683 | 7.774 | 4,043,187 | -0.01(-0.08%) |
Nov 16, 2006 | 7.735 | 7.787 | 7.716 | 7.781 | 7,528,271 | +0.11(+1.45%) |
Nov 15, 2006 | 7.513 | 7.690 | 7.468 | 7.670 | 10,691,372 | +0.16(+2.08%) |
Nov 14, 2006 | 7.533 | 7.676 | 7.416 | 7.513 | 15,301,250 | -0.02(-0.26%) |
Nov 13, 2006 | 7.461 | 7.566 | 7.461 | 7.533 | 9,089,123 | +0.08(+1.14%) |
Nov 10, 2006 | 7.468 | 7.487 | 7.435 | 7.448 | 13,164,662 | +0.09(+1.24%) |
Nov 09, 2006 | 7.324 | 7.416 | 7.272 | 7.357 | 6,227,919 | +0.06(+0.80%) |
Nov 08, 2006 | 7.337 | 7.337 | 7.083 | 7.298 | 17,056,364 | +0.34(+4.87%) |
Nov 07, 2006 | 6.939 | 7.018 | 6.900 | 6.959 | 4,507,150 | +0.05(+0.76%) |
Nov 06, 2006 | 6.874 | 6.920 | 6.822 | 6.907 | 4,062,200 | +0.07(+0.95%) |
Nov 03, 2006 | 6.933 | 6.947 | 6.783 | 6.842 | 3,231,177 | -0.04(-0.57%) |
Nov 02, 2006 | 6.913 | 6.979 | 6.796 | 6.881 | 9,906,347 | -0.05(-0.75%) |
Nov 01, 2006 | 7.103 | 7.103 | 6.920 | 6.933 | 5,271,170 | -0.18(-2.57%) |
Oct 31, 2006 | 7.142 | 7.142 | 7.063 | 7.116 | 4,582,586 | +0.07(+1.02%) |
Oct 30, 2006 | 6.946 | 7.090 | 6.926 | 7.044 | 4,420,674 | +0.06(+0.84%) |
Oct 27, 2006 | 7.070 | 7.076 | 6.939 | 6.985 | 4,806,134 | -0.08(-1.11%) |
Oct 26, 2006 | 7.174 | 7.181 | 6.926 | 7.063 | 10,196,285 | -0.17(-2.34%) |
Oct 25, 2006 | 7.057 | 7.337 | 7.012 | 7.233 | 29,817,014 | +0.31(+4.43%) |
Oct 24, 2006 | 6.979 | 6.979 | 6.868 | 6.926 | 3,566,499 | -0.05(-0.75%) |
Oct 23, 2006 | 6.913 | 6.985 | 6.822 | 6.979 | 4,468,052 | +0.08(+1.13%) |
Oct 20, 2006 | 6.861 | 6.953 | 6.816 | 6.900 | 4,455,786 | +0.07(+0.95%) |
Oct 19, 2006 | 6.816 | 6.855 | 6.718 | 6.835 | 7,434,283 | +0.05(+0.77%) |
Oct 18, 2006 | 6.848 | 6.887 | 6.776 | 6.783 | 11,193,512 | -0.05(-0.67%) |
Oct 17, 2006 | 6.744 | 6.835 | 6.744 | 6.829 | 9,072,870 | +0.06(+0.87%) |
Oct 16, 2006 | 6.803 | 6.803 | 6.698 | 6.770 | 2,840,197 | +0.01(+0.10%) |
Oct 13, 2006 | 6.646 | 6.796 | 6.633 | 6.763 | 8,422,924 | +0.12(+1.87%) |
Oct 12, 2006 | 6.561 | 6.659 | 6.535 | 6.639 | 3,946,746 | +0.12(+1.80%) |
Oct 11, 2006 | 6.568 | 6.587 | 6.483 | 6.522 | 4,419,601 | -0.07(-1.09%) |
Oct 10, 2006 | 6.574 | 6.600 | 6.529 | 6.594 | 2,183,198 | +0.03(+0.50%) |
Oct 09, 2006 | 6.529 | 6.574 | 6.503 | 6.561 | 2,946,912 | -0.03(-0.49%) |
Oct 06, 2006 | 6.522 | 6.607 | 6.470 | 6.594 | 6,197,561 | +0.05(+0.70%) |
Oct 05, 2006 | 6.496 | 6.568 | 6.489 | 6.548 | 3,949,352 | +0.03(+0.40%) |
Oct 04, 2006 | 6.392 | 6.555 | 6.372 | 6.522 | 5,723,326 | +0.14(+2.14%) |
Oct 03, 2006 | 6.463 | 6.463 | 6.320 | 6.385 | 9,488,995 | -0.07(-1.11%) |
Oct 02, 2006 | 6.470 | 6.503 | 6.431 | 6.457 | 2,665,713 | +0.00(+0.00%) |
Sep 29, 2006 | 6.411 | 6.476 | 6.405 | 6.457 | 2,844,490 | +0.03(+0.41%) |
Sep 28, 2006 | 6.457 | 6.613 | 6.411 | 6.431 | 7,530,571 | -0.03(-0.40%) |
Sep 27, 2006 | 6.476 | 6.594 | 6.424 | 6.457 | 7,717,168 | -0.05(-0.80%) |
Sep 26, 2006 | 6.431 | 6.529 | 6.366 | 6.509 | 5,689,441 | +0.10(+1.53%) |
Sep 25, 2006 | 6.333 | 6.457 | 6.300 | 6.411 | 7,788,924 | +0.14(+2.29%) |
Sep 22, 2006 | 6.300 | 6.307 | 6.248 | 6.268 | 1,341,136 | -0.01(-0.21%) |
Sep 21, 2006 | 6.411 | 6.444 | 6.268 | 6.281 | 5,189,601 | -0.12(-1.93%) |
Sep 20, 2006 | 6.424 | 6.444 | 6.405 | 6.405 | 6,851,953 | +0.01(+0.10%) |
Sep 19, 2006 | 6.359 | 6.418 | 6.346 | 6.398 | 8,759,780 | +0.05(+0.82%) |
Sep 18, 2006 | 6.385 | 6.457 | 6.326 | 6.346 | 3,010,082 | -0.09(-1.42%) |
Sep 15, 2006 | 6.437 | 6.496 | 6.418 | 6.437 | 6,071,528 | +0.02(+0.30%) |
Sep 14, 2006 | 6.444 | 6.444 | 6.405 | 6.418 | 2,927,286 | -0.01(-0.20%) |
Sep 13, 2006 | 6.281 | 6.457 | 6.274 | 6.431 | 8,341,662 | +0.16(+2.49%) |
Sep 12, 2006 | 6.176 | 6.307 | 6.176 | 6.274 | 5,902,870 | +0.12(+2.01%) |
Sep 11, 2006 | 6.196 | 6.202 | 6.137 | 6.150 | 2,479,576 | -0.04(-0.63%) |
Sep 08, 2006 | 6.157 | 6.216 | 6.111 | 6.189 | 2,531,247 | +0.03(+0.53%) |
Sep 07, 2006 | 6.105 | 6.176 | 6.098 | 6.157 | 5,022,783 | +0.06(+0.96%) |
Sep 06, 2006 | 6.020 | 6.124 | 6.013 | 6.098 | 5,470,033 | +0.07(+1.19%) |
Sep 05, 2006 | 6.052 | 6.066 | 6.007 | 6.026 | 3,297,260 | -0.02(-0.32%) |