Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.876 | 7.948 | 7.849 | 7.895 | 4,350,967 | +0.02(+0.25%) |
Nov 29, 2006 | 7.882 | 7.889 | 7.810 | 7.876 | 3,981,804 | +0.04(+0.51%) |
Nov 28, 2006 | 7.783 | 7.876 | 7.671 | 7.836 | 5,675,405 | +0.06(+0.76%) |
Nov 27, 2006 | 7.869 | 7.869 | 7.737 | 7.777 | 3,834,442 | -0.08(-1.01%) |
Nov 24, 2006 | 7.849 | 7.942 | 7.836 | 7.856 | 1,620,374 | -0.06(-0.75%) |
Nov 22, 2006 | 8.047 | 8.047 | 7.895 | 7.915 | 3,923,132 | -0.01(-0.17%) |
Nov 21, 2006 | 7.915 | 8.047 | 7.861 | 7.928 | 8,032,589 | +0.20(+2.65%) |
Nov 20, 2006 | 7.684 | 7.810 | 7.678 | 7.724 | 5,202,088 | -0.14(-1.76%) |
Nov 17, 2006 | 7.823 | 7.862 | 7.770 | 7.862 | 3,997,874 | -0.01(-0.08%) |
Nov 16, 2006 | 7.823 | 7.876 | 7.803 | 7.869 | 7,443,900 | +0.11(+1.45%) |
Nov 15, 2006 | 7.599 | 7.777 | 7.552 | 7.757 | 10,571,551 | +0.16(+2.08%) |
Nov 14, 2006 | 7.618 | 7.763 | 7.500 | 7.599 | 15,129,764 | -0.02(-0.26%) |
Nov 13, 2006 | 7.546 | 7.651 | 7.546 | 7.618 | 8,987,258 | +0.09(+1.14%) |
Nov 10, 2006 | 7.552 | 7.572 | 7.519 | 7.533 | 13,017,122 | +0.09(+1.24%) |
Nov 09, 2006 | 7.407 | 7.500 | 7.355 | 7.440 | 6,158,121 | +0.06(+0.80%) |
Nov 08, 2006 | 7.421 | 7.421 | 7.163 | 7.381 | 16,865,208 | +0.34(+4.87%) |
Nov 07, 2006 | 7.018 | 7.097 | 6.979 | 7.038 | 4,456,637 | +0.05(+0.76%) |
Nov 06, 2006 | 6.952 | 6.998 | 6.899 | 6.985 | 4,016,673 | +0.07(+0.95%) |
Nov 03, 2006 | 7.012 | 7.026 | 6.860 | 6.919 | 3,194,964 | -0.04(-0.57%) |
Nov 02, 2006 | 6.992 | 7.058 | 6.873 | 6.959 | 9,795,323 | -0.05(-0.75%) |
Nov 01, 2006 | 7.183 | 7.183 | 6.998 | 7.012 | 5,212,094 | -0.18(-2.57%) |
Oct 31, 2006 | 7.223 | 7.223 | 7.143 | 7.196 | 4,531,227 | +0.07(+1.02%) |
Oct 30, 2006 | 7.025 | 7.170 | 7.005 | 7.124 | 4,371,130 | +0.06(+0.84%) |
Oct 27, 2006 | 7.150 | 7.157 | 7.018 | 7.064 | 4,752,270 | -0.08(-1.11%) |
Oct 26, 2006 | 7.256 | 7.262 | 7.005 | 7.143 | 10,082,012 | -0.17(-2.34%) |
Oct 25, 2006 | 7.137 | 7.421 | 7.091 | 7.315 | 29,482,846 | +0.31(+4.43%) |
Oct 24, 2006 | 7.058 | 7.058 | 6.946 | 7.005 | 3,526,528 | -0.05(-0.75%) |
Oct 23, 2006 | 6.992 | 7.064 | 6.899 | 7.058 | 4,417,977 | +0.08(+1.13%) |
Oct 20, 2006 | 6.939 | 7.031 | 6.893 | 6.979 | 4,405,848 | +0.07(+0.95%) |
Oct 19, 2006 | 6.893 | 6.932 | 6.794 | 6.913 | 7,350,965 | +0.05(+0.77%) |
Oct 18, 2006 | 6.926 | 6.965 | 6.853 | 6.860 | 11,068,063 | -0.05(-0.67%) |
Oct 17, 2006 | 6.820 | 6.913 | 6.820 | 6.906 | 8,971,188 | +0.06(+0.87%) |
Oct 16, 2006 | 6.880 | 6.880 | 6.774 | 6.847 | 2,808,366 | +0.01(+0.10%) |
Oct 13, 2006 | 6.721 | 6.873 | 6.708 | 6.840 | 8,328,526 | +0.13(+1.87%) |
Oct 12, 2006 | 6.636 | 6.735 | 6.609 | 6.715 | 3,902,513 | +0.12(+1.80%) |
Oct 11, 2006 | 6.642 | 6.662 | 6.556 | 6.596 | 4,370,069 | -0.07(-1.09%) |
Oct 10, 2006 | 6.649 | 6.675 | 6.603 | 6.669 | 2,158,731 | +0.03(+0.50%) |
Oct 09, 2006 | 6.603 | 6.649 | 6.576 | 6.636 | 2,913,885 | -0.03(-0.49%) |
Oct 06, 2006 | 6.596 | 6.682 | 6.543 | 6.669 | 6,128,103 | +0.05(+0.70%) |
Oct 05, 2006 | 6.570 | 6.642 | 6.563 | 6.622 | 3,905,091 | +0.03(+0.40%) |
Oct 04, 2006 | 6.464 | 6.629 | 6.444 | 6.596 | 5,659,183 | +0.14(+2.14%) |
Oct 03, 2006 | 6.537 | 6.537 | 6.392 | 6.457 | 9,382,649 | -0.07(-1.11%) |
Oct 02, 2006 | 6.543 | 6.576 | 6.504 | 6.530 | 2,635,838 | +0.00(+0.00%) |
Sep 29, 2006 | 6.484 | 6.550 | 6.477 | 6.530 | 2,812,611 | +0.03(+0.41%) |
Sep 28, 2006 | 6.530 | 6.688 | 6.484 | 6.504 | 7,446,174 | -0.03(-0.40%) |
Sep 27, 2006 | 6.550 | 6.669 | 6.497 | 6.530 | 7,630,679 | -0.05(-0.80%) |
Sep 26, 2006 | 6.504 | 6.603 | 6.438 | 6.583 | 5,625,678 | +0.10(+1.53%) |
Sep 25, 2006 | 6.405 | 6.530 | 6.372 | 6.484 | 7,701,631 | +0.15(+2.29%) |
Sep 22, 2006 | 6.372 | 6.378 | 6.319 | 6.339 | 1,326,105 | -0.01(-0.21%) |
Sep 21, 2006 | 6.484 | 6.517 | 6.339 | 6.352 | 5,131,439 | -0.13(-1.93%) |
Sep 20, 2006 | 6.497 | 6.517 | 6.477 | 6.477 | 6,775,161 | +0.01(+0.10%) |
Sep 19, 2006 | 6.431 | 6.490 | 6.418 | 6.471 | 8,661,607 | +0.05(+0.82%) |
Sep 18, 2006 | 6.457 | 6.530 | 6.398 | 6.418 | 2,976,347 | -0.09(-1.42%) |
Sep 15, 2006 | 6.510 | 6.570 | 6.490 | 6.510 | 6,003,482 | +0.02(+0.30%) |
Sep 14, 2006 | 6.517 | 6.517 | 6.477 | 6.490 | 2,894,479 | -0.01(-0.20%) |
Sep 13, 2006 | 6.352 | 6.530 | 6.345 | 6.504 | 8,248,174 | +0.16(+2.49%) |
Sep 12, 2006 | 6.246 | 6.378 | 6.246 | 6.345 | 5,836,715 | +0.13(+2.01%) |
Sep 11, 2006 | 6.266 | 6.273 | 6.207 | 6.220 | 2,451,787 | -0.04(-0.63%) |
Sep 08, 2006 | 6.227 | 6.286 | 6.180 | 6.260 | 2,502,878 | +0.03(+0.53%) |
Sep 07, 2006 | 6.174 | 6.246 | 6.167 | 6.227 | 4,966,491 | +0.06(+0.96%) |
Sep 06, 2006 | 6.088 | 6.194 | 6.082 | 6.167 | 5,408,728 | +0.07(+1.19%) |
Sep 05, 2006 | 6.121 | 6.134 | 6.075 | 6.095 | 3,260,306 | -0.02(-0.32%) |