Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.207 | 9.462 | 8.952 | 9.437 | 44,161,120 | +0.24(+2.57%) |
Nov 29, 2006 | 9.495 | 9.523 | 8.982 | 9.200 | 52,829,020 | -0.14(-1.54%) |
Nov 28, 2006 | 9.043 | 9.367 | 8.857 | 9.344 | 66,326,320 | +0.16(+1.78%) |
Nov 27, 2006 | 9.831 | 10.07 | 9.181 | 9.181 | 79,405,264 | -0.60(-6.15%) |
Nov 24, 2006 | 9.451 | 9.817 | 9.321 | 9.783 | 23,455,844 | +0.21(+2.15%) |
Nov 22, 2006 | 9.437 | 9.639 | 9.351 | 9.577 | 45,984,408 | +0.25(+2.64%) |
Nov 21, 2006 | 8.995 | 9.351 | 8.950 | 9.330 | 64,148,296 | +0.41(+4.58%) |
Nov 20, 2006 | 8.716 | 8.923 | 8.692 | 8.921 | 24,695,810 | +0.13(+1.48%) |
Nov 17, 2006 | 8.658 | 8.846 | 8.538 | 8.791 | 30,746,844 | +0.03(+0.29%) |
Nov 16, 2006 | 8.927 | 9.015 | 8.709 | 8.766 | 38,435,712 | -0.07(-0.82%) |
Nov 15, 2006 | 8.830 | 9.242 | 8.811 | 8.839 | 61,034,364 | +0.01(+0.11%) |
Nov 14, 2006 | 8.978 | 9.018 | 8.754 | 8.829 | 41,537,784 | -0.13(-1.40%) |
Nov 13, 2006 | 8.691 | 9.088 | 8.652 | 8.954 | 123,099,512 | +0.68(+8.24%) |
Nov 10, 2006 | 8.221 | 8.393 | 8.139 | 8.273 | 29,955,422 | +0.09(+1.13%) |
Nov 09, 2006 | 8.468 | 8.565 | 8.180 | 8.180 | 67,910,240 | -0.02(-0.27%) |
Nov 08, 2006 | 8.532 | 8.532 | 8.166 | 8.202 | 69,192,264 | -0.38(-4.39%) |
Nov 07, 2006 | 8.879 | 8.919 | 8.570 | 8.579 | 77,227,240 | -0.35(-3.95%) |
Nov 06, 2006 | 8.347 | 9.009 | 8.346 | 8.931 | 105,410,048 | +0.63(+7.59%) |
Nov 03, 2006 | 8.130 | 8.324 | 8.047 | 8.302 | 45,798,952 | +0.18(+2.18%) |
Nov 02, 2006 | 7.774 | 8.169 | 7.651 | 8.124 | 67,428,272 | +0.23(+2.97%) |
Nov 01, 2006 | 7.039 | 8.115 | 7.582 | 7.890 | 152,340,064 | +1.02(+14.80%) |
Oct 31, 2006 | 6.743 | 7.072 | 6.672 | 6.872 | 38,744,088 | +0.14(+2.15%) |
Oct 30, 2006 | 6.735 | 6.826 | 6.654 | 6.728 | 18,837,780 | -0.01(-0.14%) |
Oct 27, 2006 | 6.585 | 6.770 | 6.399 | 6.737 | 28,832,984 | +0.04(+0.61%) |
Oct 26, 2006 | 6.571 | 6.863 | 6.482 | 6.696 | 22,806,748 | +0.13(+2.05%) |
Oct 25, 2006 | 6.608 | 6.608 | 6.538 | 6.562 | 12,236,847 | -0.04(-0.63%) |
Oct 24, 2006 | 6.506 | 6.631 | 6.485 | 6.603 | 9,177,905 | +0.09(+1.35%) |
Oct 23, 2006 | 6.617 | 6.642 | 6.474 | 6.515 | 7,967,051 | -0.09(-1.36%) |
Oct 20, 2006 | 6.752 | 6.756 | 6.585 | 6.605 | 5,675,809 | -0.10(-1.53%) |
Oct 19, 2006 | 6.534 | 6.761 | 6.469 | 6.708 | 14,509,759 | +0.17(+2.67%) |
Oct 18, 2006 | 6.456 | 6.602 | 6.449 | 6.534 | 9,231,817 | +0.09(+1.37%) |
Oct 17, 2006 | 6.594 | 6.603 | 6.424 | 6.446 | 10,636,752 | -0.17(-2.52%) |
Oct 16, 2006 | 6.492 | 6.651 | 6.478 | 6.613 | 9,490,592 | +0.11(+1.73%) |
Oct 13, 2006 | 6.585 | 6.650 | 6.475 | 6.500 | 12,206,657 | -0.03(-0.45%) |
Oct 12, 2006 | 6.409 | 6.568 | 6.373 | 6.530 | 16,299,623 | +0.08(+1.31%) |
Oct 11, 2006 | 6.580 | 6.585 | 6.333 | 6.446 | 38,258,880 | -0.22(-3.35%) |
Oct 10, 2006 | 6.599 | 6.794 | 6.538 | 6.669 | 28,857,784 | -0.08(-1.22%) |
Oct 09, 2006 | 6.701 | 6.792 | 6.580 | 6.752 | 39,990,520 | -0.22(-3.13%) |
Oct 06, 2006 | 6.715 | 7.035 | 6.679 | 6.970 | 38,180,172 | +0.24(+3.53%) |
Oct 05, 2006 | 6.472 | 6.761 | 6.400 | 6.732 | 27,770,926 | +0.28(+4.27%) |
Oct 04, 2006 | 6.492 | 6.530 | 6.376 | 6.457 | 14,749,126 | -0.01(-0.09%) |
Oct 03, 2006 | 6.344 | 6.576 | 6.344 | 6.462 | 18,042,044 | -0.03(-0.40%) |
Oct 02, 2006 | 6.525 | 6.525 | 6.460 | 6.488 | 18,753,678 | -0.04(-0.55%) |
Sep 29, 2006 | 6.350 | 6.534 | 6.266 | 6.525 | 21,625,008 | +0.16(+2.48%) |
Sep 28, 2006 | 6.274 | 6.391 | 6.274 | 6.367 | 14,442,909 | +0.08(+1.19%) |
Sep 27, 2006 | 6.214 | 6.297 | 6.070 | 6.292 | 21,168,916 | +0.17(+2.79%) |
Sep 26, 2006 | 5.880 | 6.244 | 5.821 | 6.121 | 43,095,828 | +0.15(+2.48%) |
Sep 25, 2006 | 6.052 | 6.093 | 5.769 | 5.973 | 38,468,060 | -0.14(-2.32%) |
Sep 22, 2006 | 6.399 | 6.446 | 6.036 | 6.115 | 32,212,160 | -0.29(-4.52%) |
Sep 21, 2006 | 6.263 | 6.455 | 6.215 | 6.404 | 31,336,636 | +0.23(+3.76%) |
Sep 20, 2006 | 6.038 | 6.186 | 5.982 | 6.172 | 14,530,245 | +0.16(+2.64%) |
Sep 19, 2006 | 6.028 | 6.135 | 5.963 | 6.014 | 18,613,508 | -0.03(-0.43%) |
Sep 18, 2006 | 6.227 | 6.265 | 5.963 | 6.040 | 25,506,640 | +0.01(+0.23%) |
Sep 15, 2006 | 5.823 | 6.047 | 5.823 | 6.026 | 20,824,960 | +0.20(+3.47%) |
Sep 14, 2006 | 5.644 | 5.866 | 5.630 | 5.823 | 14,027,789 | +0.13(+2.35%) |
Sep 13, 2006 | 5.750 | 5.778 | 5.648 | 5.690 | 13,321,548 | -0.07(-1.21%) |
Sep 12, 2006 | 5.656 | 5.764 | 5.656 | 5.759 | 18,321,306 | +0.02(+0.37%) |
Sep 11, 2006 | 5.541 | 5.749 | 5.528 | 5.738 | 18,398,940 | +0.20(+3.55%) |
Sep 08, 2006 | 5.657 | 5.681 | 5.499 | 5.541 | 16,363,239 | -0.03(-0.62%) |
Sep 07, 2006 | 5.426 | 5.645 | 5.426 | 5.576 | 28,625,964 | +0.12(+2.11%) |
Sep 06, 2006 | 5.277 | 5.461 | 5.247 | 5.461 | 16,921,762 | +0.19(+3.57%) |
Sep 05, 2006 | 5.277 | 5.309 | 5.217 | 5.273 | 4,979,272 | +0.03(+0.53%) |