Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.490 | 8.587 | 8.440 | 8.549 | 1,435,545 | +0.06(+0.69%) |
Nov 29, 2006 | 8.381 | 8.495 | 8.346 | 8.490 | 1,159,222 | +0.13(+1.50%) |
Nov 28, 2006 | 8.266 | 8.375 | 8.214 | 8.365 | 2,337,057 | +0.08(+0.96%) |
Nov 27, 2006 | 8.566 | 8.591 | 8.279 | 8.285 | 2,492,161 | -0.37(-4.28%) |
Nov 24, 2006 | 8.486 | 8.656 | 8.476 | 8.656 | 651,436 | +0.15(+1.72%) |
Nov 22, 2006 | 8.350 | 8.528 | 8.348 | 8.509 | 1,153,018 | +0.16(+1.93%) |
Nov 21, 2006 | 8.361 | 8.379 | 8.277 | 8.348 | 1,460,839 | +0.08(+0.99%) |
Nov 20, 2006 | 8.067 | 8.298 | 8.055 | 8.266 | 3,870,437 | +0.38(+4.78%) |
Nov 17, 2006 | 7.900 | 7.908 | 7.837 | 7.889 | 845,196 | -0.00(-0.05%) |
Nov 16, 2006 | 7.941 | 7.954 | 7.862 | 7.893 | 1,291,895 | +0.02(+0.27%) |
Nov 15, 2006 | 7.835 | 7.960 | 7.799 | 7.872 | 1,795,864 | +0.05(+0.59%) |
Nov 14, 2006 | 7.763 | 7.847 | 7.734 | 7.826 | 1,916,606 | +0.09(+1.14%) |
Nov 13, 2006 | 7.759 | 7.837 | 7.736 | 7.738 | 935,872 | -0.01(-0.14%) |
Nov 10, 2006 | 7.690 | 7.774 | 7.686 | 7.749 | 640,459 | +0.03(+0.33%) |
Nov 09, 2006 | 7.744 | 7.778 | 7.669 | 7.724 | 792,222 | -0.00(-0.05%) |
Nov 08, 2006 | 7.606 | 7.751 | 7.594 | 7.728 | 895,784 | +0.10(+1.32%) |
Nov 07, 2006 | 7.786 | 7.822 | 7.615 | 7.627 | 1,659,849 | -0.16(-2.05%) |
Nov 06, 2006 | 7.795 | 7.837 | 7.761 | 7.786 | 863,331 | +0.01(+0.11%) |
Nov 03, 2006 | 7.910 | 7.910 | 7.671 | 7.778 | 1,267,079 | -0.08(-1.01%) |
Nov 02, 2006 | 7.753 | 7.858 | 7.721 | 7.858 | 1,213,150 | +0.09(+1.13%) |
Nov 01, 2006 | 8.015 | 8.044 | 7.759 | 7.770 | 1,372,549 | -0.23(-2.93%) |
Oct 31, 2006 | 7.985 | 8.032 | 7.941 | 8.004 | 1,629,306 | +0.05(+0.69%) |
Oct 30, 2006 | 7.944 | 8.011 | 7.900 | 7.950 | 1,858,860 | -0.03(-0.42%) |
Oct 27, 2006 | 8.078 | 8.092 | 7.923 | 7.983 | 1,845,020 | -0.11(-1.35%) |
Oct 26, 2006 | 8.011 | 8.105 | 7.923 | 8.092 | 1,957,172 | +0.12(+1.47%) |
Oct 25, 2006 | 8.057 | 8.111 | 7.904 | 7.975 | 1,024,162 | -0.08(-0.99%) |
Oct 24, 2006 | 8.132 | 8.153 | 7.962 | 8.055 | 1,255,625 | -0.12(-1.46%) |
Oct 23, 2006 | 8.042 | 8.174 | 7.975 | 8.174 | 1,386,389 | +0.11(+1.38%) |
Oct 20, 2006 | 8.088 | 8.107 | 8.017 | 8.063 | 737,817 | -0.02(-0.21%) |
Oct 19, 2006 | 8.130 | 8.170 | 8.044 | 8.080 | 626,619 | -0.05(-0.62%) |
Oct 18, 2006 | 8.151 | 8.176 | 8.088 | 8.130 | 617,074 | +0.00(+0.00%) |
Oct 17, 2006 | 8.101 | 8.170 | 8.094 | 8.130 | 414,246 | -0.02(-0.28%) |
Oct 16, 2006 | 8.099 | 8.166 | 8.088 | 8.153 | 553,124 | +0.03(+0.41%) |
Oct 13, 2006 | 8.032 | 8.120 | 8.025 | 8.120 | 863,331 | +0.10(+1.23%) |
Oct 12, 2006 | 7.916 | 8.034 | 7.889 | 8.021 | 883,376 | +0.13(+1.65%) |
Oct 11, 2006 | 7.889 | 7.962 | 7.837 | 7.891 | 875,262 | -0.03(-0.32%) |
Oct 10, 2006 | 7.902 | 7.967 | 7.837 | 7.916 | 685,320 | +0.00(+0.03%) |
Oct 09, 2006 | 7.845 | 7.958 | 7.807 | 7.914 | 788,882 | +0.03(+0.43%) |
Oct 06, 2006 | 7.902 | 7.998 | 7.847 | 7.881 | 1,210,764 | -0.11(-1.42%) |
Oct 05, 2006 | 7.935 | 8.009 | 7.910 | 7.994 | 1,007,459 | +0.04(+0.45%) |
Oct 04, 2006 | 7.879 | 7.988 | 7.879 | 7.958 | 1,523,835 | +0.06(+0.74%) |
Oct 03, 2006 | 7.747 | 7.960 | 7.736 | 7.900 | 1,301,917 | +0.13(+1.62%) |
Oct 02, 2006 | 7.759 | 7.851 | 7.717 | 7.774 | 643,800 | -0.02(-0.30%) |
Sep 29, 2006 | 7.774 | 7.824 | 7.721 | 7.797 | 1,954,308 | +0.01(+0.08%) |
Sep 28, 2006 | 7.900 | 7.902 | 7.774 | 7.791 | 1,776,297 | -0.10(-1.22%) |
Sep 27, 2006 | 7.809 | 7.893 | 7.768 | 7.887 | 890,057 | +0.04(+0.53%) |
Sep 26, 2006 | 7.885 | 7.900 | 7.814 | 7.845 | 765,497 | -0.04(-0.50%) |
Sep 25, 2006 | 7.918 | 7.939 | 7.805 | 7.885 | 1,096,226 | -0.03(-0.40%) |
Sep 22, 2006 | 7.805 | 7.944 | 7.753 | 7.916 | 1,299,531 | +0.11(+1.37%) |
Sep 21, 2006 | 7.956 | 7.960 | 7.784 | 7.809 | 1,173,539 | -0.12(-1.48%) |
Sep 20, 2006 | 7.889 | 7.973 | 7.881 | 7.927 | 1,560,106 | +0.06(+0.75%) |
Sep 19, 2006 | 7.870 | 7.900 | 7.801 | 7.868 | 1,455,112 | +0.04(+0.51%) |
Sep 18, 2006 | 7.835 | 7.858 | 7.788 | 7.828 | 1,074,273 | -0.02(-0.24%) |
Sep 15, 2006 | 7.906 | 7.910 | 7.816 | 7.847 | 2,191,975 | -0.02(-0.24%) |
Sep 14, 2006 | 7.826 | 7.866 | 7.776 | 7.866 | 1,050,411 | +0.01(+0.08%) |
Sep 13, 2006 | 7.786 | 7.939 | 7.742 | 7.860 | 955,916 | -0.05(-0.64%) |
Sep 12, 2006 | 7.816 | 7.912 | 7.755 | 7.910 | 1,702,801 | +0.10(+1.34%) |
Sep 11, 2006 | 7.751 | 7.828 | 7.703 | 7.805 | 1,292,373 | +0.03(+0.38%) |
Sep 08, 2006 | 7.795 | 7.845 | 7.719 | 7.776 | 1,335,324 | +0.02(+0.24%) |
Sep 07, 2006 | 7.879 | 7.929 | 7.738 | 7.757 | 1,520,017 | -0.16(-1.99%) |
Sep 06, 2006 | 7.920 | 7.981 | 7.900 | 7.914 | 1,702,324 | -0.08(-1.00%) |
Sep 05, 2006 | 7.847 | 7.996 | 7.839 | 7.994 | 1,300,008 | +0.12(+1.46%) |