Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.344 | 8.438 | 8.294 | 8.401 | 1,460,809 | +0.06(+0.69%) |
Nov 29, 2006 | 8.237 | 8.348 | 8.202 | 8.344 | 1,179,622 | +0.12(+1.50%) |
Nov 28, 2006 | 8.123 | 8.230 | 8.072 | 8.220 | 2,378,185 | +0.08(+0.96%) |
Nov 27, 2006 | 8.418 | 8.442 | 8.136 | 8.142 | 2,536,019 | -0.36(-4.28%) |
Nov 24, 2006 | 8.339 | 8.506 | 8.329 | 8.506 | 662,900 | +0.14(+1.72%) |
Nov 22, 2006 | 8.206 | 8.381 | 8.204 | 8.362 | 1,173,309 | +0.16(+1.93%) |
Nov 21, 2006 | 8.216 | 8.234 | 8.134 | 8.204 | 1,486,548 | +0.08(+0.99%) |
Nov 20, 2006 | 7.928 | 8.154 | 7.915 | 8.123 | 3,938,551 | +0.37(+4.78%) |
Nov 17, 2006 | 7.763 | 7.771 | 7.701 | 7.753 | 860,070 | -0.00(-0.05%) |
Nov 16, 2006 | 7.804 | 7.816 | 7.726 | 7.757 | 1,314,631 | +0.02(+0.27%) |
Nov 15, 2006 | 7.699 | 7.823 | 7.664 | 7.736 | 1,827,468 | +0.05(+0.59%) |
Nov 14, 2006 | 7.629 | 7.711 | 7.600 | 7.691 | 1,950,335 | +0.09(+1.14%) |
Nov 13, 2006 | 7.625 | 7.701 | 7.602 | 7.604 | 952,342 | -0.01(-0.14%) |
Nov 10, 2006 | 7.557 | 7.639 | 7.553 | 7.615 | 651,730 | +0.02(+0.33%) |
Nov 09, 2006 | 7.611 | 7.644 | 7.536 | 7.590 | 806,164 | -0.00(-0.05%) |
Nov 08, 2006 | 7.475 | 7.617 | 7.462 | 7.594 | 911,548 | +0.10(+1.32%) |
Nov 07, 2006 | 7.652 | 7.687 | 7.483 | 7.495 | 1,689,060 | -0.16(-2.05%) |
Nov 06, 2006 | 7.660 | 7.701 | 7.627 | 7.652 | 878,525 | +0.01(+0.11%) |
Nov 03, 2006 | 7.773 | 7.773 | 7.538 | 7.644 | 1,289,377 | -0.08(-1.01%) |
Nov 02, 2006 | 7.619 | 7.722 | 7.588 | 7.722 | 1,234,500 | +0.09(+1.13%) |
Nov 01, 2006 | 7.876 | 7.905 | 7.625 | 7.635 | 1,396,704 | -0.23(-2.93%) |
Oct 31, 2006 | 7.847 | 7.893 | 7.804 | 7.866 | 1,657,979 | +0.05(+0.69%) |
Oct 30, 2006 | 7.806 | 7.872 | 7.763 | 7.812 | 1,891,573 | -0.03(-0.42%) |
Oct 27, 2006 | 7.938 | 7.952 | 7.786 | 7.845 | 1,877,489 | -0.11(-1.35%) |
Oct 26, 2006 | 7.872 | 7.965 | 7.786 | 7.952 | 1,991,615 | +0.12(+1.47%) |
Oct 25, 2006 | 7.917 | 7.971 | 7.767 | 7.837 | 1,042,186 | -0.08(-0.99%) |
Oct 24, 2006 | 7.991 | 8.012 | 7.825 | 7.915 | 1,277,722 | -0.12(-1.46%) |
Oct 23, 2006 | 7.903 | 8.033 | 7.837 | 8.033 | 1,410,788 | +0.11(+1.38%) |
Oct 20, 2006 | 7.948 | 7.967 | 7.878 | 7.924 | 750,801 | -0.02(-0.21%) |
Oct 19, 2006 | 7.989 | 8.029 | 7.905 | 7.940 | 637,647 | -0.05(-0.62%) |
Oct 18, 2006 | 8.010 | 8.035 | 7.948 | 7.989 | 627,934 | +0.00(+0.00%) |
Oct 17, 2006 | 7.961 | 8.029 | 7.954 | 7.989 | 421,536 | -0.02(-0.28%) |
Oct 16, 2006 | 7.959 | 8.024 | 7.948 | 8.012 | 562,858 | +0.03(+0.41%) |
Oct 13, 2006 | 7.893 | 7.979 | 7.886 | 7.979 | 878,525 | +0.10(+1.23%) |
Oct 12, 2006 | 7.779 | 7.895 | 7.753 | 7.882 | 898,922 | +0.13(+1.65%) |
Oct 11, 2006 | 7.753 | 7.825 | 7.701 | 7.755 | 890,666 | -0.02(-0.32%) |
Oct 10, 2006 | 7.765 | 7.829 | 7.701 | 7.779 | 697,381 | +0.00(+0.03%) |
Oct 09, 2006 | 7.709 | 7.821 | 7.672 | 7.777 | 802,765 | +0.03(+0.43%) |
Oct 06, 2006 | 7.765 | 7.860 | 7.711 | 7.744 | 1,232,072 | -0.11(-1.42%) |
Oct 05, 2006 | 7.798 | 7.870 | 7.773 | 7.856 | 1,025,188 | +0.04(+0.45%) |
Oct 04, 2006 | 7.742 | 7.849 | 7.742 | 7.821 | 1,550,652 | +0.06(+0.74%) |
Oct 03, 2006 | 7.613 | 7.823 | 7.602 | 7.763 | 1,324,829 | +0.12(+1.62%) |
Oct 02, 2006 | 7.625 | 7.716 | 7.584 | 7.639 | 655,130 | -0.02(-0.30%) |
Sep 29, 2006 | 7.639 | 7.689 | 7.588 | 7.662 | 1,988,701 | +0.01(+0.08%) |
Sep 28, 2006 | 7.763 | 7.765 | 7.639 | 7.656 | 1,807,557 | -0.09(-1.22%) |
Sep 27, 2006 | 7.674 | 7.757 | 7.633 | 7.751 | 905,721 | +0.04(+0.53%) |
Sep 26, 2006 | 7.749 | 7.763 | 7.679 | 7.709 | 778,968 | -0.04(-0.50%) |
Sep 25, 2006 | 7.781 | 7.802 | 7.670 | 7.749 | 1,115,518 | -0.03(-0.40%) |
Sep 22, 2006 | 7.670 | 7.806 | 7.619 | 7.779 | 1,322,401 | +0.11(+1.37%) |
Sep 21, 2006 | 7.819 | 7.823 | 7.650 | 7.674 | 1,194,192 | -0.12(-1.48%) |
Sep 20, 2006 | 7.753 | 7.835 | 7.744 | 7.790 | 1,587,561 | +0.06(+0.75%) |
Sep 19, 2006 | 7.734 | 7.763 | 7.666 | 7.732 | 1,480,720 | +0.04(+0.51%) |
Sep 18, 2006 | 7.699 | 7.722 | 7.654 | 7.693 | 1,093,178 | -0.02(-0.24%) |
Sep 15, 2006 | 7.769 | 7.773 | 7.681 | 7.711 | 2,230,550 | -0.02(-0.24%) |
Sep 14, 2006 | 7.691 | 7.730 | 7.641 | 7.730 | 1,068,896 | +0.01(+0.08%) |
Sep 13, 2006 | 7.652 | 7.802 | 7.609 | 7.724 | 972,739 | -0.05(-0.64%) |
Sep 12, 2006 | 7.681 | 7.775 | 7.621 | 7.773 | 1,732,768 | +0.10(+1.34%) |
Sep 11, 2006 | 7.617 | 7.693 | 7.569 | 7.670 | 1,315,116 | +0.03(+0.38%) |
Sep 08, 2006 | 7.660 | 7.709 | 7.586 | 7.641 | 1,358,824 | +0.02(+0.24%) |
Sep 07, 2006 | 7.742 | 7.792 | 7.604 | 7.623 | 1,546,767 | -0.15(-1.99%) |
Sep 06, 2006 | 7.784 | 7.843 | 7.763 | 7.777 | 1,732,282 | -0.08(-1.00%) |
Sep 05, 2006 | 7.711 | 7.858 | 7.703 | 7.856 | 1,322,887 | +0.11(+1.46%) |