Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.925 | 8.925 | 8.802 | 8.925 | 248,005 | -0.04(-0.43%) |
Nov 29, 2006 | 8.828 | 8.971 | 8.808 | 8.964 | 253,855 | +0.20(+2.30%) |
Nov 28, 2006 | 8.717 | 8.795 | 8.698 | 8.763 | 216,909 | +0.05(+0.60%) |
Nov 27, 2006 | 8.958 | 8.964 | 8.711 | 8.711 | 298,961 | -0.29(-3.18%) |
Nov 24, 2006 | 8.945 | 9.003 | 8.912 | 8.997 | 71,584 | +0.00(+0.00%) |
Nov 22, 2006 | 9.159 | 9.166 | 8.977 | 8.997 | 106,838 | -0.14(-1.56%) |
Nov 21, 2006 | 9.062 | 9.140 | 9.003 | 9.140 | 157,178 | +0.08(+0.86%) |
Nov 20, 2006 | 9.029 | 9.062 | 8.984 | 9.062 | 129,006 | +0.03(+0.36%) |
Nov 17, 2006 | 9.127 | 9.127 | 8.990 | 9.029 | 205,671 | -0.10(-1.07%) |
Nov 16, 2006 | 9.127 | 9.133 | 9.062 | 9.127 | 153,021 | +0.03(+0.36%) |
Nov 15, 2006 | 8.997 | 9.120 | 8.932 | 9.094 | 327,749 | +0.12(+1.38%) |
Nov 14, 2006 | 8.841 | 8.971 | 8.756 | 8.971 | 243,233 | +0.15(+1.69%) |
Nov 13, 2006 | 8.769 | 8.854 | 8.717 | 8.821 | 162,412 | +0.04(+0.44%) |
Nov 10, 2006 | 8.639 | 8.782 | 8.633 | 8.782 | 192,277 | +0.16(+1.81%) |
Nov 09, 2006 | 8.828 | 8.828 | 8.607 | 8.626 | 189,044 | -0.17(-1.92%) |
Nov 08, 2006 | 8.743 | 8.834 | 8.743 | 8.795 | 197,050 | -0.01(-0.07%) |
Nov 07, 2006 | 8.652 | 8.860 | 8.633 | 8.802 | 484,620 | +0.13(+1.50%) |
Nov 06, 2006 | 8.633 | 8.691 | 8.581 | 8.672 | 218,602 | +0.08(+0.91%) |
Nov 03, 2006 | 8.594 | 8.652 | 8.510 | 8.594 | 241,540 | +0.05(+0.53%) |
Nov 02, 2006 | 8.464 | 8.600 | 8.464 | 8.548 | 246,312 | +0.03(+0.30%) |
Nov 01, 2006 | 8.704 | 8.763 | 8.510 | 8.523 | 272,175 | -0.16(-1.87%) |
Oct 31, 2006 | 8.789 | 8.802 | 8.659 | 8.685 | 248,159 | -0.08(-0.89%) |
Oct 30, 2006 | 8.613 | 8.789 | 8.613 | 8.763 | 280,642 | +0.10(+1.12%) |
Oct 27, 2006 | 8.737 | 8.802 | 8.646 | 8.665 | 245,388 | -0.11(-1.26%) |
Oct 26, 2006 | 8.704 | 8.776 | 8.626 | 8.776 | 340,835 | +0.12(+1.43%) |
Oct 25, 2006 | 8.633 | 8.685 | 8.510 | 8.652 | 229,378 | +0.03(+0.38%) |
Oct 24, 2006 | 8.568 | 8.639 | 8.555 | 8.620 | 187,043 | +0.00(+0.00%) |
Oct 23, 2006 | 8.464 | 8.652 | 8.464 | 8.620 | 206,748 | +0.09(+1.07%) |
Oct 20, 2006 | 8.594 | 8.626 | 8.445 | 8.529 | 218,756 | -0.02(-0.23%) |
Oct 19, 2006 | 8.568 | 8.639 | 8.523 | 8.548 | 222,604 | -0.02(-0.23%) |
Oct 18, 2006 | 8.620 | 8.652 | 8.529 | 8.568 | 261,861 | +0.01(+0.08%) |
Oct 17, 2006 | 8.574 | 8.613 | 8.506 | 8.561 | 238,461 | -0.06(-0.75%) |
Oct 16, 2006 | 8.620 | 8.639 | 8.561 | 8.626 | 185,042 | +0.05(+0.61%) |
Oct 13, 2006 | 8.555 | 8.672 | 8.393 | 8.574 | 665,813 | +0.03(+0.38%) |
Oct 12, 2006 | 8.438 | 8.548 | 8.438 | 8.542 | 240,616 | +0.16(+1.86%) |
Oct 11, 2006 | 8.419 | 8.471 | 8.341 | 8.386 | 252,778 | -0.03(-0.39%) |
Oct 10, 2006 | 8.464 | 8.510 | 8.360 | 8.419 | 178,114 | -0.03(-0.38%) |
Oct 09, 2006 | 8.373 | 8.464 | 8.302 | 8.451 | 248,775 | +0.09(+1.09%) |
Oct 06, 2006 | 8.438 | 8.438 | 8.302 | 8.360 | 216,293 | -0.07(-0.85%) |
Oct 05, 2006 | 8.399 | 8.451 | 8.354 | 8.432 | 255,703 | +0.01(+0.15%) |
Oct 04, 2006 | 8.269 | 8.419 | 8.250 | 8.419 | 244,157 | +0.12(+1.41%) |
Oct 03, 2006 | 8.250 | 8.367 | 8.191 | 8.302 | 202,284 | +0.05(+0.55%) |
Oct 02, 2006 | 8.425 | 8.425 | 8.224 | 8.256 | 340,373 | -0.21(-2.46%) |
Sep 29, 2006 | 8.536 | 8.594 | 8.445 | 8.464 | 351,765 | -0.09(-1.06%) |
Sep 28, 2006 | 8.568 | 8.594 | 8.451 | 8.555 | 222,297 | +0.02(+0.23%) |
Sep 27, 2006 | 8.451 | 8.548 | 8.438 | 8.536 | 401,027 | +0.02(+0.23%) |
Sep 26, 2006 | 8.516 | 8.594 | 8.458 | 8.516 | 179,962 | +0.02(+0.23%) |
Sep 25, 2006 | 8.399 | 8.542 | 8.360 | 8.497 | 298,192 | +0.12(+1.40%) |
Sep 22, 2006 | 8.432 | 8.471 | 8.295 | 8.380 | 298,807 | -0.08(-1.00%) |
Sep 21, 2006 | 8.613 | 8.639 | 8.412 | 8.464 | 274,946 | -0.11(-1.29%) |
Sep 20, 2006 | 8.432 | 8.613 | 8.406 | 8.574 | 534,344 | +0.20(+2.40%) |
Sep 19, 2006 | 8.399 | 8.399 | 8.224 | 8.373 | 350,379 | -0.01(-0.08%) |
Sep 18, 2006 | 8.295 | 8.399 | 8.230 | 8.380 | 396,409 | +0.10(+1.18%) |
Sep 15, 2006 | 8.393 | 8.432 | 8.282 | 8.282 | 1,181,992 | -0.05(-0.55%) |
Sep 14, 2006 | 8.354 | 8.412 | 8.217 | 8.328 | 697,680 | -0.08(-1.00%) |
Sep 13, 2006 | 8.380 | 8.412 | 8.354 | 8.412 | 280,796 | +0.03(+0.39%) |
Sep 12, 2006 | 8.211 | 8.380 | 8.185 | 8.380 | 304,042 | +0.19(+2.30%) |
Sep 11, 2006 | 8.172 | 8.250 | 8.126 | 8.191 | 420,116 | -0.03(-0.39%) |
Sep 08, 2006 | 8.178 | 8.243 | 8.120 | 8.224 | 226,915 | +0.08(+0.96%) |
Sep 07, 2006 | 8.243 | 8.282 | 8.139 | 8.146 | 232,149 | -0.13(-1.57%) |
Sep 06, 2006 | 8.341 | 8.347 | 8.263 | 8.276 | 221,373 | -0.12(-1.47%) |
Sep 05, 2006 | 8.295 | 8.425 | 8.295 | 8.399 | 291,880 | +0.08(+0.94%) |