Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.871 | 7.944 | 7.845 | 7.891 | 4,353,440 | +0.02(+0.25%) |
Nov 29, 2006 | 7.878 | 7.884 | 7.805 | 7.871 | 3,984,068 | +0.04(+0.51%) |
Nov 28, 2006 | 7.779 | 7.871 | 7.667 | 7.832 | 5,678,631 | +0.06(+0.76%) |
Nov 27, 2006 | 7.865 | 7.865 | 7.733 | 7.772 | 3,836,622 | -0.08(-1.01%) |
Nov 24, 2006 | 7.845 | 7.937 | 7.832 | 7.851 | 1,621,296 | -0.06(-0.75%) |
Nov 22, 2006 | 8.043 | 8.043 | 7.891 | 7.911 | 3,925,362 | -0.01(-0.17%) |
Nov 21, 2006 | 7.911 | 8.043 | 7.857 | 7.924 | 8,037,156 | +0.20(+2.65%) |
Nov 20, 2006 | 7.680 | 7.805 | 7.673 | 7.720 | 5,205,046 | -0.14(-1.76%) |
Nov 17, 2006 | 7.818 | 7.858 | 7.766 | 7.858 | 4,000,147 | -0.01(-0.08%) |
Nov 16, 2006 | 7.818 | 7.871 | 7.799 | 7.865 | 7,448,132 | +0.11(+1.45%) |
Nov 15, 2006 | 7.594 | 7.772 | 7.548 | 7.752 | 10,577,561 | +0.16(+2.08%) |
Nov 14, 2006 | 7.614 | 7.759 | 7.495 | 7.594 | 15,138,366 | -0.02(-0.26%) |
Nov 13, 2006 | 7.542 | 7.647 | 7.542 | 7.614 | 8,992,368 | +0.09(+1.14%) |
Nov 10, 2006 | 7.548 | 7.568 | 7.515 | 7.528 | 13,024,523 | +0.09(+1.24%) |
Nov 09, 2006 | 7.403 | 7.495 | 7.350 | 7.436 | 6,161,622 | +0.06(+0.80%) |
Nov 08, 2006 | 7.416 | 7.416 | 7.159 | 7.377 | 16,874,798 | +0.34(+4.87%) |
Nov 07, 2006 | 7.014 | 7.093 | 6.975 | 7.034 | 4,459,171 | +0.05(+0.76%) |
Nov 06, 2006 | 6.948 | 6.994 | 6.896 | 6.981 | 4,018,957 | +0.07(+0.95%) |
Nov 03, 2006 | 7.008 | 7.022 | 6.856 | 6.915 | 3,196,780 | -0.04(-0.57%) |
Nov 02, 2006 | 6.988 | 7.054 | 6.869 | 6.955 | 9,800,892 | -0.05(-0.75%) |
Nov 01, 2006 | 7.179 | 7.179 | 6.994 | 7.008 | 5,215,057 | -0.18(-2.57%) |
Oct 31, 2006 | 7.219 | 7.219 | 7.139 | 7.192 | 4,533,804 | +0.07(+1.02%) |
Oct 30, 2006 | 7.021 | 7.166 | 7.001 | 7.120 | 4,373,616 | +0.06(+0.84%) |
Oct 27, 2006 | 7.146 | 7.153 | 7.014 | 7.060 | 4,754,972 | -0.08(-1.11%) |
Oct 26, 2006 | 7.251 | 7.258 | 7.001 | 7.139 | 10,087,744 | -0.17(-2.34%) |
Oct 25, 2006 | 7.133 | 7.416 | 7.087 | 7.311 | 29,499,608 | +0.31(+4.43%) |
Oct 24, 2006 | 7.054 | 7.054 | 6.942 | 7.001 | 3,528,533 | -0.05(-0.75%) |
Oct 23, 2006 | 6.988 | 7.060 | 6.896 | 7.054 | 4,420,489 | +0.08(+1.13%) |
Oct 20, 2006 | 6.935 | 7.027 | 6.889 | 6.975 | 4,408,353 | +0.07(+0.95%) |
Oct 19, 2006 | 6.889 | 6.928 | 6.790 | 6.909 | 7,355,144 | +0.05(+0.77%) |
Oct 18, 2006 | 6.922 | 6.961 | 6.849 | 6.856 | 11,074,356 | -0.05(-0.67%) |
Oct 17, 2006 | 6.816 | 6.909 | 6.816 | 6.902 | 8,976,288 | +0.06(+0.87%) |
Oct 16, 2006 | 6.876 | 6.876 | 6.770 | 6.843 | 2,809,963 | +0.01(+0.10%) |
Oct 13, 2006 | 6.718 | 6.869 | 6.704 | 6.836 | 8,333,261 | +0.13(+1.87%) |
Oct 12, 2006 | 6.632 | 6.731 | 6.605 | 6.711 | 3,904,732 | +0.12(+1.80%) |
Oct 11, 2006 | 6.638 | 6.658 | 6.553 | 6.592 | 4,372,554 | -0.07(-1.09%) |
Oct 10, 2006 | 6.645 | 6.671 | 6.599 | 6.665 | 2,159,958 | +0.03(+0.50%) |
Oct 09, 2006 | 6.599 | 6.645 | 6.572 | 6.632 | 2,915,541 | -0.03(-0.49%) |
Oct 06, 2006 | 6.592 | 6.678 | 6.540 | 6.665 | 6,131,587 | +0.05(+0.70%) |
Oct 05, 2006 | 6.566 | 6.638 | 6.559 | 6.619 | 3,907,311 | +0.03(+0.40%) |
Oct 04, 2006 | 6.460 | 6.625 | 6.441 | 6.592 | 5,662,400 | +0.14(+2.15%) |
Oct 03, 2006 | 6.533 | 6.533 | 6.388 | 6.454 | 9,387,983 | -0.07(-1.11%) |
Oct 02, 2006 | 6.540 | 6.572 | 6.500 | 6.526 | 2,637,336 | +0.00(+0.00%) |
Sep 29, 2006 | 6.480 | 6.546 | 6.474 | 6.526 | 2,814,210 | +0.03(+0.41%) |
Sep 28, 2006 | 6.526 | 6.685 | 6.480 | 6.500 | 7,450,407 | -0.03(-0.40%) |
Sep 27, 2006 | 6.546 | 6.665 | 6.493 | 6.526 | 7,635,018 | -0.05(-0.80%) |
Sep 26, 2006 | 6.500 | 6.599 | 6.434 | 6.579 | 5,628,876 | +0.10(+1.53%) |
Sep 25, 2006 | 6.401 | 6.526 | 6.368 | 6.480 | 7,706,010 | +0.15(+2.29%) |
Sep 22, 2006 | 6.368 | 6.375 | 6.315 | 6.335 | 1,326,859 | -0.01(-0.21%) |
Sep 21, 2006 | 6.480 | 6.513 | 6.335 | 6.348 | 5,134,357 | -0.13(-1.93%) |
Sep 20, 2006 | 6.493 | 6.513 | 6.474 | 6.474 | 6,779,013 | +0.01(+0.10%) |
Sep 19, 2006 | 6.427 | 6.487 | 6.414 | 6.467 | 8,666,531 | +0.05(+0.82%) |
Sep 18, 2006 | 6.454 | 6.526 | 6.394 | 6.414 | 2,978,039 | -0.09(-1.42%) |
Sep 15, 2006 | 6.507 | 6.566 | 6.487 | 6.507 | 6,006,895 | +0.02(+0.30%) |
Sep 14, 2006 | 6.513 | 6.513 | 6.474 | 6.487 | 2,896,125 | -0.01(-0.20%) |
Sep 13, 2006 | 6.348 | 6.526 | 6.342 | 6.500 | 8,252,864 | +0.16(+2.49%) |
Sep 12, 2006 | 6.243 | 6.375 | 6.243 | 6.342 | 5,840,033 | +0.13(+2.01%) |
Sep 11, 2006 | 6.263 | 6.269 | 6.203 | 6.216 | 2,453,181 | -0.04(-0.63%) |
Sep 08, 2006 | 6.223 | 6.282 | 6.177 | 6.256 | 2,504,301 | +0.03(+0.53%) |
Sep 07, 2006 | 6.170 | 6.243 | 6.164 | 6.223 | 4,969,314 | +0.06(+0.96%) |
Sep 06, 2006 | 6.085 | 6.190 | 6.078 | 6.164 | 5,411,803 | +0.07(+1.19%) |
Sep 05, 2006 | 6.118 | 6.131 | 6.071 | 6.091 | 3,262,160 | -0.02(-0.32%) |