Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.487 | 8.490 | 8.378 | 8.430 | 4,960,286 | -0.06(-0.67%) |
Nov 29, 2006 | 8.492 | 8.610 | 8.466 | 8.487 | 5,953,577 | -0.03(-0.32%) |
Nov 28, 2006 | 8.356 | 8.535 | 8.331 | 8.514 | 7,064,814 | +0.12(+1.48%) |
Nov 27, 2006 | 8.694 | 8.695 | 8.379 | 8.390 | 7,734,750 | -0.31(-3.52%) |
Nov 24, 2006 | 8.732 | 8.756 | 8.683 | 8.696 | 1,410,640 | -0.05(-0.55%) |
Nov 22, 2006 | 8.655 | 8.773 | 8.628 | 8.745 | 4,354,585 | +0.10(+1.18%) |
Nov 21, 2006 | 8.634 | 8.680 | 8.564 | 8.643 | 4,257,324 | -0.01(-0.06%) |
Nov 20, 2006 | 8.554 | 8.665 | 8.482 | 8.648 | 4,320,834 | +0.11(+1.24%) |
Nov 17, 2006 | 8.632 | 8.641 | 8.499 | 8.542 | 6,016,360 | -0.12(-1.34%) |
Nov 16, 2006 | 8.604 | 8.689 | 8.567 | 8.658 | 4,866,654 | +0.10(+1.14%) |
Nov 15, 2006 | 8.556 | 8.694 | 8.542 | 8.560 | 5,462,193 | +0.03(+0.39%) |
Nov 14, 2006 | 8.412 | 8.559 | 8.363 | 8.527 | 5,599,737 | +0.15(+1.78%) |
Nov 13, 2006 | 8.404 | 8.437 | 8.349 | 8.378 | 4,758,869 | +0.01(+0.12%) |
Nov 10, 2006 | 8.182 | 8.370 | 8.170 | 8.368 | 6,713,515 | +0.19(+2.34%) |
Nov 09, 2006 | 8.177 | 8.193 | 8.085 | 8.177 | 5,535,502 | +0.02(+0.27%) |
Nov 08, 2006 | 8.182 | 8.210 | 8.074 | 8.155 | 4,168,048 | -0.03(-0.34%) |
Nov 07, 2006 | 8.137 | 8.198 | 8.116 | 8.182 | 3,163,506 | +0.05(+0.56%) |
Nov 06, 2006 | 8.060 | 8.224 | 8.052 | 8.137 | 3,892,597 | +0.14(+1.79%) |
Nov 03, 2006 | 8.204 | 8.233 | 7.959 | 7.994 | 5,331,182 | -0.19(-2.27%) |
Nov 02, 2006 | 8.196 | 8.196 | 8.116 | 8.180 | 4,729,473 | -0.02(-0.20%) |
Nov 01, 2006 | 8.243 | 8.265 | 8.174 | 8.196 | 5,734,015 | +0.00(+0.05%) |
Oct 31, 2006 | 8.308 | 8.334 | 8.147 | 8.192 | 5,441,870 | -0.09(-1.06%) |
Oct 30, 2006 | 8.129 | 8.291 | 8.119 | 8.280 | 3,473,071 | +0.16(+1.93%) |
Oct 27, 2006 | 8.211 | 8.228 | 8.111 | 8.123 | 7,888,262 | -0.18(-2.19%) |
Oct 26, 2006 | 8.240 | 8.326 | 8.195 | 8.305 | 4,503,379 | +0.04(+0.48%) |
Oct 25, 2006 | 8.362 | 8.414 | 8.239 | 8.265 | 4,942,140 | -0.10(-1.15%) |
Oct 24, 2006 | 8.407 | 8.520 | 8.269 | 8.362 | 12,801,733 | +0.06(+0.76%) |
Oct 23, 2006 | 7.956 | 8.386 | 7.948 | 8.298 | 14,542,986 | +0.30(+3.76%) |
Oct 20, 2006 | 7.963 | 8.016 | 7.922 | 7.998 | 5,549,292 | +0.04(+0.45%) |
Oct 19, 2006 | 8.001 | 8.017 | 7.905 | 7.962 | 3,730,013 | -0.04(-0.48%) |
Oct 18, 2006 | 8.018 | 8.093 | 7.948 | 8.001 | 4,792,620 | +0.02(+0.19%) |
Oct 17, 2006 | 7.929 | 8.031 | 7.888 | 7.985 | 4,241,356 | +0.01(+0.10%) |
Oct 16, 2006 | 7.970 | 8.013 | 7.882 | 7.977 | 5,432,435 | -0.02(-0.22%) |
Oct 13, 2006 | 7.984 | 8.087 | 7.945 | 7.995 | 13,166,823 | -0.14(-1.78%) |
Oct 12, 2006 | 7.663 | 8.229 | 7.663 | 8.140 | 35,061,688 | +0.62(+8.26%) |
Oct 11, 2006 | 7.558 | 7.587 | 7.491 | 7.518 | 7,661,805 | -0.05(-0.62%) |
Oct 10, 2006 | 7.440 | 7.571 | 7.379 | 7.565 | 5,296,342 | +0.13(+1.70%) |
Oct 09, 2006 | 7.385 | 7.484 | 7.345 | 7.438 | 3,475,248 | -0.00(-0.02%) |
Oct 06, 2006 | 7.426 | 7.485 | 7.398 | 7.440 | 3,629,849 | -0.03(-0.46%) |
Oct 05, 2006 | 7.474 | 7.536 | 7.426 | 7.474 | 3,882,799 | -0.03(-0.35%) |
Oct 04, 2006 | 7.295 | 7.500 | 7.290 | 7.500 | 5,495,581 | +0.21(+2.83%) |
Oct 03, 2006 | 7.214 | 7.338 | 7.203 | 7.294 | 3,684,649 | +0.08(+1.11%) |
Oct 02, 2006 | 7.130 | 7.312 | 7.122 | 7.214 | 4,482,330 | +0.04(+0.60%) |
Sep 29, 2006 | 7.232 | 7.288 | 7.167 | 7.171 | 4,097,643 | -0.08(-1.14%) |
Sep 28, 2006 | 7.316 | 7.343 | 7.197 | 7.254 | 3,844,693 | -0.05(-0.68%) |
Sep 27, 2006 | 7.302 | 7.414 | 7.275 | 7.303 | 5,714,780 | -0.05(-0.73%) |
Sep 26, 2006 | 7.240 | 7.357 | 7.219 | 7.357 | 4,119,055 | +0.09(+1.23%) |
Sep 25, 2006 | 7.254 | 7.302 | 7.150 | 7.268 | 3,276,009 | +0.04(+0.50%) |
Sep 22, 2006 | 7.243 | 7.258 | 7.157 | 7.232 | 2,123,400 | -0.01(-0.13%) |
Sep 21, 2006 | 7.261 | 7.338 | 7.206 | 7.241 | 4,414,103 | -0.04(-0.51%) |
Sep 20, 2006 | 7.268 | 7.343 | 7.239 | 7.279 | 4,139,741 | +0.04(+0.61%) |
Sep 19, 2006 | 7.199 | 7.246 | 7.123 | 7.235 | 7,182,761 | +0.03(+0.36%) |
Sep 18, 2006 | 7.310 | 7.352 | 7.182 | 7.208 | 3,966,994 | -0.08(-1.10%) |
Sep 15, 2006 | 7.385 | 7.387 | 7.236 | 7.288 | 6,674,683 | -0.01(-0.17%) |
Sep 14, 2006 | 7.212 | 7.350 | 7.160 | 7.301 | 6,370,563 | +0.06(+0.84%) |
Sep 13, 2006 | 7.164 | 7.255 | 7.139 | 7.240 | 4,508,460 | +0.05(+0.73%) |
Sep 12, 2006 | 7.026 | 7.241 | 7.026 | 7.188 | 9,088,414 | +0.14(+1.93%) |
Sep 11, 2006 | 6.842 | 7.051 | 6.835 | 7.051 | 5,956,480 | +0.21(+3.08%) |
Sep 08, 2006 | 6.714 | 6.845 | 6.681 | 6.840 | 4,789,354 | +0.13(+1.97%) |
Sep 07, 2006 | 6.744 | 6.744 | 6.663 | 6.708 | 3,274,558 | -0.04(-0.65%) |
Sep 06, 2006 | 6.799 | 6.852 | 6.716 | 6.752 | 4,340,431 | -0.11(-1.61%) |
Sep 05, 2006 | 6.802 | 6.869 | 6.781 | 6.863 | 3,154,071 | +0.06(+0.87%) |