Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.378 | 7.509 | 7.304 | 7.329 | 78,561 | -0.11(-1.54%) |
Nov 29, 2006 | 7.296 | 7.460 | 7.247 | 7.443 | 119,984 | +0.21(+2.95%) |
Nov 28, 2006 | 7.091 | 7.238 | 6.943 | 7.230 | 110,992 | +0.16(+2.32%) |
Nov 27, 2006 | 6.951 | 7.124 | 6.951 | 7.066 | 95,472 | +0.02(+0.35%) |
Nov 24, 2006 | 7.091 | 7.091 | 6.960 | 7.042 | 37,780 | -0.03(-0.46%) |
Nov 22, 2006 | 7.083 | 7.099 | 6.919 | 7.074 | 55,779 | +0.14(+2.01%) |
Nov 21, 2006 | 6.943 | 7.025 | 6.853 | 6.935 | 124,210 | -0.21(-2.98%) |
Nov 20, 2006 | 6.984 | 7.197 | 6.840 | 7.148 | 227,937 | +0.09(+1.28%) |
Nov 17, 2006 | 7.099 | 7.132 | 7.050 | 7.058 | 44,367 | -0.07(-1.03%) |
Nov 16, 2006 | 7.148 | 7.189 | 7.099 | 7.132 | 76,615 | -0.02(-0.34%) |
Nov 15, 2006 | 7.009 | 7.263 | 7.009 | 7.156 | 119,454 | +0.30(+4.30%) |
Nov 14, 2006 | 6.861 | 7.050 | 6.738 | 6.861 | 137,205 | -0.07(-1.06%) |
Nov 13, 2006 | 7.173 | 7.173 | 6.919 | 6.935 | 91,414 | -0.24(-3.31%) |
Nov 10, 2006 | 7.173 | 7.230 | 7.132 | 7.173 | 46,937 | -0.06(-0.79%) |
Nov 09, 2006 | 7.238 | 7.329 | 7.099 | 7.230 | 85,928 | -0.03(-0.45%) |
Nov 08, 2006 | 7.222 | 7.361 | 7.181 | 7.263 | 67,243 | -0.11(-1.45%) |
Nov 07, 2006 | 7.435 | 7.509 | 7.337 | 7.369 | 70,322 | -0.07(-0.88%) |
Nov 06, 2006 | 7.665 | 7.681 | 7.435 | 7.435 | 293,744 | +0.20(+2.83%) |
Nov 03, 2006 | 7.288 | 7.345 | 7.214 | 7.230 | 102,057 | -0.02(-0.34%) |
Nov 02, 2006 | 7.017 | 7.296 | 6.919 | 7.255 | 96,902 | -0.01(-0.11%) |
Nov 01, 2006 | 7.148 | 7.402 | 7.074 | 7.263 | 181,165 | +0.26(+3.75%) |
Oct 31, 2006 | 7.583 | 7.624 | 6.976 | 7.001 | 281,712 | -0.79(-10.11%) |
Oct 30, 2006 | 7.583 | 7.837 | 7.583 | 7.788 | 75,639 | +0.05(+0.64%) |
Oct 27, 2006 | 7.788 | 7.788 | 7.673 | 7.738 | 65,136 | -0.01(-0.11%) |
Oct 26, 2006 | 7.591 | 7.845 | 7.591 | 7.747 | 63,832 | +0.09(+1.18%) |
Oct 25, 2006 | 7.788 | 7.952 | 7.591 | 7.656 | 108,413 | -0.20(-2.51%) |
Oct 24, 2006 | 7.788 | 7.861 | 7.665 | 7.853 | 59,838 | +0.02(+0.31%) |
Oct 23, 2006 | 7.878 | 7.943 | 7.788 | 7.829 | 79,678 | -0.15(-1.85%) |
Oct 20, 2006 | 7.954 | 8.099 | 7.812 | 7.976 | 125,543 | +0.05(+0.62%) |
Oct 19, 2006 | 7.779 | 8.042 | 7.632 | 7.927 | 116,650 | +0.18(+2.33%) |
Oct 18, 2006 | 8.033 | 8.033 | 7.747 | 7.747 | 84,709 | -0.27(-3.37%) |
Oct 17, 2006 | 8.074 | 8.132 | 7.870 | 8.017 | 95,408 | -0.11(-1.41%) |
Oct 16, 2006 | 8.181 | 8.197 | 8.074 | 8.132 | 108,742 | -0.07(-0.90%) |
Oct 13, 2006 | 8.156 | 8.353 | 8.125 | 8.206 | 167,306 | +0.05(+0.60%) |
Oct 12, 2006 | 7.992 | 8.238 | 7.952 | 8.156 | 72,820 | +0.21(+2.68%) |
Oct 11, 2006 | 8.091 | 8.091 | 7.722 | 7.943 | 265,765 | -0.16(-1.92%) |
Oct 10, 2006 | 8.156 | 8.279 | 8.013 | 8.099 | 129,393 | +0.01(+0.10%) |
Oct 09, 2006 | 8.107 | 8.411 | 7.968 | 8.091 | 319,748 | -0.10(-1.20%) |
Oct 06, 2006 | 7.747 | 8.279 | 7.706 | 8.189 | 326,677 | +0.50(+6.50%) |
Oct 05, 2006 | 7.788 | 7.788 | 7.640 | 7.689 | 58,778 | -0.06(-0.74%) |
Oct 04, 2006 | 7.615 | 7.779 | 7.542 | 7.747 | 142,617 | +0.13(+1.72%) |
Oct 03, 2006 | 7.329 | 7.681 | 7.279 | 7.615 | 77,995 | +0.16(+2.09%) |
Oct 02, 2006 | 7.640 | 7.722 | 7.402 | 7.460 | 44,705 | -0.02(-0.22%) |
Sep 29, 2006 | 7.460 | 7.550 | 7.394 | 7.476 | 46,463 | -0.02(-0.22%) |
Sep 28, 2006 | 7.419 | 7.492 | 7.394 | 7.492 | 42,099 | +0.00(+0.00%) |
Sep 27, 2006 | 7.369 | 7.574 | 7.369 | 7.492 | 46,079 | +0.00(+0.00%) |
Sep 26, 2006 | 7.296 | 7.517 | 7.050 | 7.492 | 97,202 | +0.07(+0.88%) |
Sep 25, 2006 | 7.722 | 7.722 | 7.296 | 7.427 | 106,274 | -0.16(-2.05%) |
Sep 22, 2006 | 7.755 | 7.829 | 7.558 | 7.583 | 70,866 | -0.24(-3.04%) |
Sep 21, 2006 | 7.673 | 7.829 | 7.624 | 7.820 | 56,509 | +0.14(+1.81%) |
Sep 20, 2006 | 7.624 | 7.697 | 7.525 | 7.681 | 77,209 | +0.12(+1.63%) |
Sep 19, 2006 | 7.845 | 7.845 | 7.386 | 7.558 | 163,667 | -0.26(-3.35%) |
Sep 18, 2006 | 7.632 | 7.919 | 7.509 | 7.820 | 316,637 | +0.19(+2.47%) |
Sep 15, 2006 | 7.517 | 7.673 | 7.427 | 7.632 | 180,945 | +0.17(+2.31%) |
Sep 14, 2006 | 7.476 | 7.583 | 7.394 | 7.460 | 280,471 | -0.06(-0.76%) |
Sep 13, 2006 | 7.320 | 7.583 | 7.320 | 7.517 | 430,685 | +0.22(+3.03%) |
Sep 12, 2006 | 7.083 | 7.533 | 7.083 | 7.296 | 507,091 | +0.11(+1.60%) |
Sep 11, 2006 | 7.337 | 7.345 | 7.107 | 7.181 | 152,027 | -0.17(-2.34%) |
Sep 08, 2006 | 7.233 | 7.378 | 7.230 | 7.353 | 87,279 | +0.06(+0.79%) |
Sep 07, 2006 | 7.296 | 7.460 | 7.173 | 7.296 | 293,628 | -0.05(-0.67%) |
Sep 06, 2006 | 7.624 | 7.624 | 7.345 | 7.345 | 251,019 | -0.32(-4.17%) |
Sep 05, 2006 | 7.148 | 7.697 | 7.050 | 7.665 | 549,573 | +0.57(+8.09%) |