Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.485 | 8.488 | 8.376 | 8.429 | 4,961,349 | -0.06(-0.67%) |
Nov 29, 2006 | 8.491 | 8.608 | 8.464 | 8.485 | 5,954,853 | -0.03(-0.32%) |
Nov 28, 2006 | 8.354 | 8.533 | 8.329 | 8.513 | 7,066,328 | +0.12(+1.48%) |
Nov 27, 2006 | 8.692 | 8.693 | 8.378 | 8.389 | 7,736,408 | -0.31(-3.52%) |
Nov 24, 2006 | 8.730 | 8.754 | 8.681 | 8.694 | 1,410,942 | -0.05(-0.55%) |
Nov 22, 2006 | 8.653 | 8.772 | 8.626 | 8.743 | 4,355,518 | +0.10(+1.18%) |
Nov 21, 2006 | 8.632 | 8.678 | 8.562 | 8.641 | 4,258,237 | -0.01(-0.06%) |
Nov 20, 2006 | 8.553 | 8.663 | 8.480 | 8.646 | 4,321,760 | +0.11(+1.24%) |
Nov 17, 2006 | 8.630 | 8.639 | 8.497 | 8.540 | 6,017,650 | -0.12(-1.34%) |
Nov 16, 2006 | 8.602 | 8.688 | 8.565 | 8.656 | 4,867,697 | +0.10(+1.14%) |
Nov 15, 2006 | 8.554 | 8.692 | 8.540 | 8.558 | 5,463,364 | +0.03(+0.39%) |
Nov 14, 2006 | 8.411 | 8.557 | 8.361 | 8.525 | 5,600,937 | +0.15(+1.78%) |
Nov 13, 2006 | 8.402 | 8.435 | 8.347 | 8.376 | 4,759,889 | +0.01(+0.12%) |
Nov 10, 2006 | 8.181 | 8.368 | 8.168 | 8.367 | 6,714,954 | +0.19(+2.34%) |
Nov 09, 2006 | 8.175 | 8.192 | 8.083 | 8.175 | 5,536,688 | +0.02(+0.27%) |
Nov 08, 2006 | 8.181 | 8.208 | 8.072 | 8.153 | 4,168,941 | -0.03(-0.34%) |
Nov 07, 2006 | 8.135 | 8.196 | 8.115 | 8.181 | 3,164,184 | +0.05(+0.56%) |
Nov 06, 2006 | 8.058 | 8.222 | 8.050 | 8.135 | 3,893,432 | +0.14(+1.79%) |
Nov 03, 2006 | 8.203 | 8.232 | 7.958 | 7.992 | 5,332,324 | -0.19(-2.27%) |
Nov 02, 2006 | 8.194 | 8.194 | 8.115 | 8.178 | 4,730,487 | -0.02(-0.20%) |
Nov 01, 2006 | 8.241 | 8.263 | 8.172 | 8.194 | 5,735,244 | +0.00(+0.05%) |
Oct 31, 2006 | 8.306 | 8.332 | 8.145 | 8.190 | 5,443,036 | -0.09(-1.06%) |
Oct 30, 2006 | 8.127 | 8.289 | 8.117 | 8.278 | 3,473,815 | +0.16(+1.93%) |
Oct 27, 2006 | 8.210 | 8.226 | 8.109 | 8.121 | 7,889,953 | -0.18(-2.19%) |
Oct 26, 2006 | 8.239 | 8.324 | 8.193 | 8.303 | 4,504,344 | +0.04(+0.48%) |
Oct 25, 2006 | 8.360 | 8.412 | 8.237 | 8.263 | 4,943,199 | -0.10(-1.15%) |
Oct 24, 2006 | 8.405 | 8.518 | 8.267 | 8.360 | 12,804,476 | +0.06(+0.76%) |
Oct 23, 2006 | 7.955 | 8.385 | 7.947 | 8.296 | 14,546,103 | +0.30(+3.76%) |
Oct 20, 2006 | 7.962 | 8.014 | 7.920 | 7.996 | 5,550,482 | +0.04(+0.45%) |
Oct 19, 2006 | 7.999 | 8.015 | 7.904 | 7.960 | 3,730,812 | -0.04(-0.48%) |
Oct 18, 2006 | 8.017 | 8.091 | 7.947 | 7.999 | 4,793,647 | +0.02(+0.19%) |
Oct 17, 2006 | 7.927 | 8.029 | 7.886 | 7.984 | 4,242,265 | +0.01(+0.10%) |
Oct 16, 2006 | 7.969 | 8.012 | 7.880 | 7.975 | 5,433,599 | -0.02(-0.22%) |
Oct 13, 2006 | 7.982 | 8.086 | 7.944 | 7.993 | 13,169,644 | -0.14(-1.78%) |
Oct 12, 2006 | 7.661 | 8.227 | 7.661 | 8.138 | 35,069,200 | +0.62(+8.26%) |
Oct 11, 2006 | 7.557 | 7.586 | 7.489 | 7.517 | 7,663,447 | -0.05(-0.62%) |
Oct 10, 2006 | 7.438 | 7.569 | 7.378 | 7.564 | 5,297,477 | +0.13(+1.70%) |
Oct 09, 2006 | 7.383 | 7.482 | 7.343 | 7.437 | 3,475,993 | -0.00(-0.02%) |
Oct 06, 2006 | 7.424 | 7.484 | 7.397 | 7.438 | 3,630,627 | -0.03(-0.46%) |
Oct 05, 2006 | 7.473 | 7.535 | 7.424 | 7.473 | 3,883,631 | -0.03(-0.35%) |
Oct 04, 2006 | 7.294 | 7.499 | 7.288 | 7.499 | 5,496,759 | +0.21(+2.83%) |
Oct 03, 2006 | 7.212 | 7.336 | 7.201 | 7.292 | 3,685,438 | +0.08(+1.11%) |
Oct 02, 2006 | 7.128 | 7.310 | 7.120 | 7.212 | 4,483,291 | +0.04(+0.60%) |
Sep 29, 2006 | 7.230 | 7.287 | 7.165 | 7.170 | 4,098,521 | -0.08(-1.14%) |
Sep 28, 2006 | 7.314 | 7.342 | 7.196 | 7.252 | 3,845,517 | -0.05(-0.68%) |
Sep 27, 2006 | 7.300 | 7.412 | 7.273 | 7.302 | 5,716,005 | -0.05(-0.73%) |
Sep 26, 2006 | 7.238 | 7.356 | 7.218 | 7.356 | 4,119,937 | +0.09(+1.23%) |
Sep 25, 2006 | 7.252 | 7.300 | 7.149 | 7.266 | 3,276,711 | +0.04(+0.50%) |
Sep 22, 2006 | 7.241 | 7.256 | 7.156 | 7.230 | 2,123,855 | -0.01(-0.13%) |
Sep 21, 2006 | 7.259 | 7.336 | 7.204 | 7.240 | 4,415,048 | -0.04(-0.51%) |
Sep 20, 2006 | 7.266 | 7.342 | 7.237 | 7.277 | 4,140,628 | +0.04(+0.61%) |
Sep 19, 2006 | 7.197 | 7.244 | 7.121 | 7.233 | 7,184,300 | +0.03(+0.36%) |
Sep 18, 2006 | 7.309 | 7.350 | 7.181 | 7.207 | 3,967,845 | -0.08(-1.10%) |
Sep 15, 2006 | 7.383 | 7.386 | 7.234 | 7.287 | 6,676,114 | -0.01(-0.17%) |
Sep 14, 2006 | 7.211 | 7.349 | 7.159 | 7.299 | 6,371,928 | +0.06(+0.84%) |
Sep 13, 2006 | 7.163 | 7.254 | 7.138 | 7.238 | 4,509,426 | +0.05(+0.73%) |
Sep 12, 2006 | 7.025 | 7.240 | 7.025 | 7.186 | 9,090,361 | +0.14(+1.93%) |
Sep 11, 2006 | 6.840 | 7.050 | 6.834 | 7.050 | 5,957,756 | +0.21(+3.08%) |
Sep 08, 2006 | 6.712 | 6.843 | 6.679 | 6.839 | 4,790,380 | +0.13(+1.97%) |
Sep 07, 2006 | 6.743 | 6.743 | 6.661 | 6.707 | 3,275,259 | -0.04(-0.65%) |
Sep 06, 2006 | 6.798 | 6.850 | 6.715 | 6.751 | 4,341,361 | -0.11(-1.61%) |
Sep 05, 2006 | 6.800 | 6.868 | 6.780 | 6.861 | 3,154,747 | +0.06(+0.87%) |