Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.348 | 8.371 | 8.102 | 8.233 | 15,471,337 | -0.15(-1.83%) |
Nov 29, 2006 | 8.298 | 8.436 | 8.298 | 8.386 | 8,564,718 | +0.09(+1.06%) |
Nov 28, 2006 | 8.229 | 8.344 | 8.221 | 8.298 | 10,621,637 | +0.05(+0.60%) |
Nov 27, 2006 | 8.348 | 8.390 | 8.237 | 8.248 | 11,808,191 | -0.10(-1.24%) |
Nov 24, 2006 | 8.382 | 8.402 | 8.344 | 8.352 | 1,958,126 | -0.03(-0.37%) |
Nov 22, 2006 | 8.390 | 8.417 | 8.290 | 8.382 | 6,204,122 | +0.01(+0.14%) |
Nov 21, 2006 | 8.471 | 8.471 | 8.348 | 8.371 | 7,210,034 | -0.10(-1.13%) |
Nov 20, 2006 | 8.425 | 8.520 | 8.375 | 8.467 | 7,323,424 | -0.04(-0.45%) |
Nov 17, 2006 | 8.532 | 8.536 | 8.448 | 8.505 | 6,583,392 | -0.02(-0.27%) |
Nov 16, 2006 | 8.628 | 8.636 | 8.490 | 8.528 | 8,056,940 | -0.05(-0.63%) |
Nov 15, 2006 | 8.517 | 8.613 | 8.478 | 8.582 | 6,667,587 | +0.08(+0.99%) |
Nov 14, 2006 | 8.509 | 8.536 | 8.444 | 8.497 | 10,060,422 | +0.03(+0.36%) |
Nov 13, 2006 | 8.436 | 8.520 | 8.417 | 8.467 | 8,520,666 | -0.01(-0.09%) |
Nov 10, 2006 | 8.566 | 8.574 | 8.459 | 8.474 | 7,682,362 | -0.06(-0.72%) |
Nov 09, 2006 | 8.536 | 8.582 | 8.459 | 8.536 | 11,626,767 | +0.02(+0.27%) |
Nov 08, 2006 | 8.440 | 8.574 | 8.398 | 8.513 | 11,014,201 | +0.06(+0.68%) |
Nov 07, 2006 | 8.463 | 8.494 | 8.382 | 8.455 | 9,056,335 | +0.05(+0.55%) |
Nov 06, 2006 | 8.306 | 8.436 | 8.256 | 8.409 | 10,061,726 | +0.12(+1.48%) |
Nov 03, 2006 | 8.344 | 8.382 | 8.244 | 8.286 | 18,806,304 | -0.06(-0.69%) |
Nov 02, 2006 | 8.394 | 8.448 | 8.302 | 8.344 | 17,256,902 | -0.09(-1.09%) |
Nov 01, 2006 | 8.601 | 8.632 | 8.425 | 8.436 | 11,454,467 | -0.19(-2.22%) |
Oct 31, 2006 | 8.705 | 8.728 | 8.601 | 8.628 | 10,560,641 | -0.04(-0.44%) |
Oct 30, 2006 | 8.708 | 8.777 | 8.655 | 8.666 | 7,348,448 | -0.08(-0.92%) |
Oct 27, 2006 | 8.724 | 8.808 | 8.651 | 8.747 | 9,897,506 | +0.02(+0.26%) |
Oct 26, 2006 | 8.574 | 8.747 | 8.528 | 8.724 | 10,400,331 | +0.19(+2.20%) |
Oct 25, 2006 | 8.509 | 8.543 | 8.451 | 8.536 | 8,766,995 | +0.06(+0.68%) |
Oct 24, 2006 | 8.501 | 8.543 | 8.413 | 8.478 | 10,202,486 | -0.07(-0.81%) |
Oct 23, 2006 | 8.555 | 8.651 | 8.486 | 8.547 | 8,382,773 | +0.00(+0.00%) |
Oct 20, 2006 | 8.421 | 8.616 | 8.359 | 8.547 | 12,588,366 | +0.16(+1.92%) |
Oct 19, 2006 | 8.517 | 8.528 | 8.344 | 8.386 | 11,247,758 | -0.11(-1.31%) |
Oct 18, 2006 | 8.471 | 8.517 | 8.390 | 8.497 | 12,356,112 | +0.09(+1.10%) |
Oct 17, 2006 | 8.448 | 8.482 | 8.379 | 8.405 | 9,068,326 | -0.07(-0.81%) |
Oct 16, 2006 | 8.421 | 8.509 | 8.409 | 8.474 | 8,200,828 | +0.05(+0.64%) |
Oct 13, 2006 | 8.566 | 8.570 | 8.321 | 8.421 | 17,733,140 | -0.15(-1.70%) |
Oct 12, 2006 | 8.624 | 8.628 | 8.478 | 8.566 | 17,460,744 | +0.00(+0.00%) |
Oct 11, 2006 | 8.632 | 8.689 | 8.528 | 8.566 | 15,089,461 | -0.15(-1.67%) |
Oct 10, 2006 | 8.781 | 8.858 | 8.578 | 8.712 | 17,724,016 | -0.02(-0.18%) |
Oct 09, 2006 | 8.409 | 8.812 | 8.409 | 8.728 | 15,153,585 | +0.10(+1.16%) |
Oct 06, 2006 | 8.716 | 8.754 | 8.601 | 8.628 | 12,569,076 | -0.09(-1.01%) |
Oct 05, 2006 | 8.793 | 8.816 | 8.689 | 8.716 | 10,863,796 | -0.08(-0.96%) |
Oct 04, 2006 | 8.854 | 8.862 | 8.739 | 8.801 | 7,494,421 | -0.09(-1.04%) |
Oct 03, 2006 | 8.850 | 8.965 | 8.789 | 8.893 | 5,969,262 | +0.05(+0.56%) |
Oct 02, 2006 | 8.908 | 8.912 | 8.770 | 8.843 | 7,006,975 | -0.03(-0.39%) |
Sep 29, 2006 | 8.912 | 8.946 | 8.835 | 8.877 | 7,439,942 | -0.03(-0.30%) |
Sep 28, 2006 | 8.889 | 8.958 | 8.839 | 8.904 | 8,288,411 | +0.00(+0.04%) |
Sep 27, 2006 | 8.835 | 8.912 | 8.751 | 8.900 | 7,664,115 | +0.04(+0.48%) |
Sep 26, 2006 | 8.839 | 8.919 | 8.781 | 8.858 | 7,869,781 | +0.03(+0.35%) |
Sep 25, 2006 | 8.793 | 8.873 | 8.685 | 8.827 | 8,643,961 | +0.07(+0.74%) |
Sep 22, 2006 | 8.574 | 8.804 | 8.563 | 8.762 | 9,811,486 | +0.16(+1.83%) |
Sep 21, 2006 | 8.670 | 8.708 | 8.490 | 8.605 | 11,941,913 | -0.10(-1.19%) |
Sep 20, 2006 | 8.517 | 8.716 | 8.517 | 8.708 | 13,128,467 | +0.08(+0.89%) |
Sep 19, 2006 | 8.708 | 8.758 | 8.593 | 8.632 | 9,258,612 | -0.03(-0.40%) |
Sep 18, 2006 | 8.632 | 8.693 | 8.543 | 8.666 | 8,945,552 | +0.03(+0.40%) |
Sep 15, 2006 | 8.900 | 8.904 | 8.474 | 8.632 | 15,478,375 | -0.24(-2.68%) |
Sep 14, 2006 | 8.804 | 8.885 | 8.751 | 8.870 | 9,567,241 | +0.08(+0.96%) |
Sep 13, 2006 | 8.689 | 8.816 | 8.555 | 8.785 | 10,726,686 | +0.06(+0.66%) |
Sep 12, 2006 | 9.150 | 9.150 | 8.674 | 8.728 | 21,538,610 | -0.51(-5.52%) |
Sep 11, 2006 | 9.207 | 9.265 | 9.127 | 9.238 | 8,827,731 | +0.03(+0.38%) |
Sep 08, 2006 | 9.061 | 9.230 | 8.973 | 9.203 | 8,337,417 | +0.20(+2.26%) |
Sep 07, 2006 | 9.058 | 9.111 | 8.954 | 9.000 | 6,520,571 | -0.05(-0.59%) |
Sep 06, 2006 | 9.008 | 9.111 | 8.989 | 9.054 | 7,284,846 | +0.00(+0.00%) |
Sep 05, 2006 | 9.107 | 9.207 | 9.054 | 9.054 | 10,885,432 | -0.06(-0.67%) |