Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.410 | 8.412 | 8.302 | 8.354 | 5,005,793 | -0.06(-0.67%) |
Nov 29, 2006 | 8.415 | 8.531 | 8.389 | 8.410 | 6,008,197 | -0.03(-0.32%) |
Nov 28, 2006 | 8.280 | 8.458 | 8.255 | 8.437 | 7,129,629 | +0.12(+1.48%) |
Nov 27, 2006 | 8.615 | 8.616 | 8.303 | 8.314 | 7,805,712 | -0.30(-3.52%) |
Nov 24, 2006 | 8.653 | 8.676 | 8.604 | 8.617 | 1,423,582 | -0.05(-0.55%) |
Nov 22, 2006 | 8.576 | 8.694 | 8.549 | 8.665 | 4,394,535 | +0.10(+1.18%) |
Nov 21, 2006 | 8.556 | 8.601 | 8.486 | 8.564 | 4,296,383 | -0.01(-0.06%) |
Nov 20, 2006 | 8.477 | 8.586 | 8.405 | 8.569 | 4,360,475 | +0.11(+1.24%) |
Nov 17, 2006 | 8.553 | 8.563 | 8.422 | 8.464 | 6,071,557 | -0.11(-1.34%) |
Nov 16, 2006 | 8.526 | 8.610 | 8.489 | 8.579 | 4,911,303 | +0.10(+1.14%) |
Nov 15, 2006 | 8.478 | 8.615 | 8.464 | 8.482 | 5,512,306 | +0.03(+0.39%) |
Nov 14, 2006 | 8.336 | 8.481 | 8.287 | 8.449 | 5,651,111 | +0.15(+1.78%) |
Nov 13, 2006 | 8.328 | 8.361 | 8.273 | 8.302 | 4,802,529 | +0.01(+0.12%) |
Nov 10, 2006 | 8.108 | 8.294 | 8.096 | 8.292 | 6,775,107 | +0.19(+2.34%) |
Nov 09, 2006 | 8.103 | 8.119 | 8.011 | 8.103 | 5,586,286 | +0.02(+0.27%) |
Nov 08, 2006 | 8.108 | 8.135 | 8.000 | 8.081 | 4,206,287 | -0.03(-0.34%) |
Nov 07, 2006 | 8.063 | 8.123 | 8.043 | 8.108 | 3,192,530 | +0.05(+0.56%) |
Nov 06, 2006 | 7.987 | 8.149 | 7.978 | 8.063 | 3,928,310 | +0.14(+1.79%) |
Nov 03, 2006 | 8.130 | 8.159 | 7.887 | 7.921 | 5,380,092 | -0.18(-2.27%) |
Nov 02, 2006 | 8.122 | 8.122 | 8.043 | 8.105 | 4,772,863 | -0.02(-0.20%) |
Nov 01, 2006 | 8.168 | 8.190 | 8.100 | 8.122 | 5,786,621 | +0.00(+0.05%) |
Oct 31, 2006 | 8.232 | 8.258 | 8.073 | 8.118 | 5,491,796 | -0.09(-1.06%) |
Oct 30, 2006 | 8.055 | 8.216 | 8.045 | 8.205 | 3,504,934 | +0.16(+1.93%) |
Oct 27, 2006 | 8.137 | 8.153 | 8.037 | 8.049 | 7,960,632 | -0.18(-2.19%) |
Oct 26, 2006 | 8.165 | 8.250 | 8.120 | 8.230 | 4,544,695 | +0.04(+0.48%) |
Oct 25, 2006 | 8.286 | 8.337 | 8.164 | 8.190 | 4,987,481 | -0.10(-1.15%) |
Oct 24, 2006 | 8.331 | 8.443 | 8.194 | 8.286 | 12,919,181 | +0.06(+0.76%) |
Oct 23, 2006 | 7.884 | 8.310 | 7.876 | 8.223 | 14,676,409 | +0.30(+3.76%) |
Oct 20, 2006 | 7.891 | 7.943 | 7.850 | 7.925 | 5,600,204 | +0.04(+0.45%) |
Oct 19, 2006 | 7.928 | 7.944 | 7.834 | 7.890 | 3,764,233 | -0.04(-0.48%) |
Oct 18, 2006 | 7.946 | 8.019 | 7.876 | 7.928 | 4,836,589 | +0.02(+0.19%) |
Oct 17, 2006 | 7.857 | 7.958 | 7.816 | 7.913 | 4,280,268 | +0.01(+0.10%) |
Oct 16, 2006 | 7.898 | 7.941 | 7.810 | 7.905 | 5,482,274 | -0.02(-0.22%) |
Oct 13, 2006 | 7.911 | 8.014 | 7.873 | 7.922 | 13,287,620 | -0.14(-1.78%) |
Oct 12, 2006 | 7.593 | 8.154 | 7.593 | 8.066 | 35,383,356 | +0.62(+8.26%) |
Oct 11, 2006 | 7.490 | 7.518 | 7.423 | 7.450 | 7,732,097 | -0.05(-0.62%) |
Oct 10, 2006 | 7.372 | 7.502 | 7.312 | 7.496 | 5,344,933 | +0.13(+1.70%) |
Oct 09, 2006 | 7.318 | 7.416 | 7.278 | 7.371 | 3,507,131 | -0.00(-0.02%) |
Oct 06, 2006 | 7.359 | 7.417 | 7.331 | 7.372 | 3,663,150 | -0.03(-0.46%) |
Oct 05, 2006 | 7.406 | 7.468 | 7.359 | 7.406 | 3,918,421 | -0.03(-0.35%) |
Oct 04, 2006 | 7.229 | 7.432 | 7.223 | 7.432 | 5,546,000 | +0.20(+2.83%) |
Oct 03, 2006 | 7.148 | 7.271 | 7.137 | 7.227 | 3,718,453 | +0.08(+1.11%) |
Oct 02, 2006 | 7.065 | 7.245 | 7.057 | 7.148 | 4,523,453 | +0.04(+0.60%) |
Sep 29, 2006 | 7.166 | 7.222 | 7.102 | 7.106 | 4,135,236 | -0.08(-1.14%) |
Sep 28, 2006 | 7.249 | 7.277 | 7.132 | 7.188 | 3,879,966 | -0.05(-0.68%) |
Sep 27, 2006 | 7.236 | 7.346 | 7.208 | 7.237 | 5,767,210 | -0.05(-0.73%) |
Sep 26, 2006 | 7.174 | 7.290 | 7.154 | 7.290 | 4,156,844 | +0.09(+1.23%) |
Sep 25, 2006 | 7.188 | 7.236 | 7.085 | 7.202 | 3,306,065 | +0.04(+0.50%) |
Sep 22, 2006 | 7.177 | 7.192 | 7.092 | 7.166 | 2,142,881 | -0.01(-0.13%) |
Sep 21, 2006 | 7.195 | 7.271 | 7.140 | 7.176 | 4,454,599 | -0.04(-0.51%) |
Sep 20, 2006 | 7.202 | 7.277 | 7.173 | 7.212 | 4,177,720 | +0.04(+0.61%) |
Sep 19, 2006 | 7.133 | 7.180 | 7.058 | 7.169 | 7,248,658 | +0.03(+0.36%) |
Sep 18, 2006 | 7.244 | 7.285 | 7.117 | 7.143 | 4,003,389 | -0.08(-1.10%) |
Sep 15, 2006 | 7.318 | 7.320 | 7.170 | 7.222 | 6,735,920 | -0.01(-0.17%) |
Sep 14, 2006 | 7.147 | 7.283 | 7.095 | 7.234 | 6,429,009 | +0.06(+0.84%) |
Sep 13, 2006 | 7.099 | 7.189 | 7.075 | 7.174 | 4,549,822 | +0.05(+0.73%) |
Sep 12, 2006 | 6.963 | 7.176 | 6.963 | 7.122 | 9,171,794 | +0.14(+1.93%) |
Sep 11, 2006 | 6.780 | 6.987 | 6.773 | 6.987 | 6,011,127 | +0.21(+3.08%) |
Sep 08, 2006 | 6.653 | 6.782 | 6.620 | 6.778 | 4,833,293 | +0.13(+1.97%) |
Sep 07, 2006 | 6.683 | 6.683 | 6.602 | 6.647 | 3,304,600 | -0.04(-0.65%) |
Sep 06, 2006 | 6.737 | 6.789 | 6.655 | 6.691 | 4,380,252 | -0.11(-1.61%) |
Sep 05, 2006 | 6.740 | 6.807 | 6.720 | 6.800 | 3,183,007 | +0.06(+0.87%) |