Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.578 | 7.578 | 7.404 | 7.472 | 158,077 | -0.13(-1.65%) |
Nov 29, 2006 | 7.395 | 7.665 | 7.366 | 7.598 | 175,724 | +0.26(+3.56%) |
Nov 28, 2006 | 7.143 | 7.385 | 7.085 | 7.337 | 251,659 | +0.14(+1.88%) |
Nov 27, 2006 | 7.627 | 7.646 | 7.056 | 7.201 | 347,523 | -0.48(-6.29%) |
Nov 24, 2006 | 7.694 | 7.743 | 7.559 | 7.685 | 43,462 | -0.09(-1.12%) |
Nov 22, 2006 | 7.888 | 7.897 | 7.588 | 7.772 | 84,821 | -0.11(-1.35%) |
Nov 21, 2006 | 7.617 | 7.897 | 7.617 | 7.878 | 115,741 | +0.23(+3.03%) |
Nov 20, 2006 | 7.617 | 7.714 | 7.540 | 7.646 | 185,049 | +0.01(+0.13%) |
Nov 17, 2006 | 7.955 | 7.955 | 7.491 | 7.636 | 137,269 | -0.32(-4.01%) |
Nov 16, 2006 | 8.100 | 8.187 | 7.839 | 7.955 | 163,411 | -0.11(-1.32%) |
Nov 15, 2006 | 7.733 | 8.081 | 7.646 | 8.062 | 369,353 | +0.33(+4.25%) |
Nov 14, 2006 | 7.665 | 7.743 | 7.491 | 7.733 | 218,146 | +0.07(+0.88%) |
Nov 13, 2006 | 7.617 | 7.723 | 7.491 | 7.665 | 259,560 | -0.07(-0.88%) |
Nov 10, 2006 | 7.501 | 7.733 | 7.414 | 7.733 | 188,588 | +0.21(+2.83%) |
Nov 09, 2006 | 7.675 | 7.675 | 7.404 | 7.520 | 193,545 | -0.15(-2.02%) |
Nov 08, 2006 | 7.559 | 7.704 | 7.491 | 7.675 | 106,576 | +0.07(+0.89%) |
Nov 07, 2006 | 7.540 | 7.704 | 7.472 | 7.607 | 180,464 | +0.06(+0.77%) |
Nov 06, 2006 | 7.559 | 7.656 | 7.511 | 7.549 | 270,514 | -0.13(-1.64%) |
Nov 03, 2006 | 7.511 | 7.733 | 7.472 | 7.675 | 248,418 | +0.21(+2.85%) |
Nov 02, 2006 | 7.559 | 7.743 | 6.478 | 7.462 | 510,821 | +0.00(+0.00%) |
Nov 01, 2006 | 7.733 | 7.733 | 7.395 | 7.462 | 183,394 | -0.23(-3.02%) |
Oct 31, 2006 | 7.830 | 7.897 | 7.636 | 7.694 | 111,898 | -0.10(-1.24%) |
Oct 30, 2006 | 7.665 | 7.791 | 7.491 | 7.791 | 156,792 | +0.10(+1.26%) |
Oct 27, 2006 | 7.917 | 7.926 | 7.617 | 7.694 | 177,183 | -0.21(-2.69%) |
Oct 26, 2006 | 7.791 | 7.917 | 7.646 | 7.907 | 251,280 | +0.20(+2.63%) |
Oct 25, 2006 | 7.201 | 7.781 | 7.201 | 7.704 | 305,877 | +0.45(+6.27%) |
Oct 24, 2006 | 7.694 | 7.704 | 7.230 | 7.250 | 199,160 | -0.42(-5.42%) |
Oct 23, 2006 | 7.685 | 7.830 | 7.549 | 7.665 | 218,697 | +0.08(+1.02%) |
Oct 20, 2006 | 7.733 | 7.752 | 7.559 | 7.588 | 113,964 | -0.12(-1.51%) |
Oct 19, 2006 | 7.588 | 7.752 | 7.569 | 7.704 | 169,398 | +0.12(+1.53%) |
Oct 18, 2006 | 7.578 | 7.685 | 7.540 | 7.588 | 181,729 | +0.10(+1.29%) |
Oct 17, 2006 | 7.627 | 7.665 | 7.395 | 7.491 | 228,399 | -0.15(-2.02%) |
Oct 16, 2006 | 7.501 | 7.733 | 7.375 | 7.646 | 250,674 | +0.16(+2.20%) |
Oct 13, 2006 | 7.395 | 7.538 | 7.327 | 7.482 | 346,249 | +0.09(+1.18%) |
Oct 12, 2006 | 7.569 | 7.578 | 7.298 | 7.395 | 316,953 | -0.10(-1.29%) |
Oct 11, 2006 | 7.153 | 7.549 | 6.931 | 7.491 | 649,641 | +0.32(+4.45%) |
Oct 10, 2006 | 7.288 | 7.288 | 7.008 | 7.172 | 218,706 | -0.08(-1.07%) |
Oct 09, 2006 | 7.201 | 7.259 | 7.037 | 7.250 | 117,892 | +0.07(+0.94%) |
Oct 06, 2006 | 7.250 | 7.269 | 6.989 | 7.182 | 337,149 | -0.07(-0.93%) |
Oct 05, 2006 | 6.805 | 7.366 | 6.737 | 7.250 | 967,111 | +0.47(+6.99%) |
Oct 04, 2006 | 6.844 | 6.844 | 6.525 | 6.776 | 279,690 | -0.06(-0.85%) |
Oct 03, 2006 | 6.766 | 6.902 | 6.670 | 6.834 | 248,010 | +0.07(+1.00%) |
Oct 02, 2006 | 6.786 | 6.805 | 6.525 | 6.766 | 246,944 | -0.01(-0.14%) |
Sep 29, 2006 | 6.834 | 6.902 | 6.641 | 6.776 | 1,461,198 | -0.03(-0.43%) |
Sep 28, 2006 | 6.766 | 6.834 | 6.670 | 6.805 | 322,592 | +0.04(+0.57%) |
Sep 27, 2006 | 6.467 | 6.795 | 6.389 | 6.766 | 604,948 | +0.30(+4.63%) |
Sep 26, 2006 | 6.679 | 6.873 | 6.380 | 6.467 | 1,467,098 | -0.19(-2.90%) |
Sep 25, 2006 | 6.341 | 6.679 | 6.264 | 6.660 | 222,470 | +0.42(+6.66%) |
Sep 22, 2006 | 6.331 | 6.331 | 6.177 | 6.244 | 209,340 | -0.07(-1.07%) |
Sep 21, 2006 | 6.563 | 6.621 | 6.254 | 6.312 | 298,018 | -0.19(-2.97%) |
Sep 20, 2006 | 6.621 | 6.670 | 6.380 | 6.505 | 187,289 | -0.07(-1.03%) |
Sep 19, 2006 | 6.457 | 6.592 | 6.206 | 6.573 | 259,114 | +0.14(+2.26%) |
Sep 18, 2006 | 6.592 | 6.689 | 6.399 | 6.428 | 229,836 | -0.16(-2.49%) |
Sep 15, 2006 | 6.747 | 6.766 | 6.505 | 6.592 | 456,562 | -0.17(-2.57%) |
Sep 14, 2006 | 6.747 | 6.815 | 6.699 | 6.766 | 247,850 | +0.04(+0.57%) |
Sep 13, 2006 | 7.008 | 7.008 | 6.728 | 6.728 | 218,898 | -0.24(-3.47%) |
Sep 12, 2006 | 6.902 | 7.008 | 6.766 | 6.969 | 227,067 | +0.10(+1.41%) |
Sep 11, 2006 | 6.641 | 6.931 | 6.592 | 6.873 | 324,697 | +0.24(+3.64%) |
Sep 08, 2006 | 6.911 | 6.911 | 6.563 | 6.631 | 134,472 | -0.20(-2.97%) |
Sep 07, 2006 | 6.515 | 6.902 | 6.409 | 6.834 | 246,840 | +0.26(+3.97%) |
Sep 06, 2006 | 6.844 | 6.844 | 6.573 | 6.573 | 175,576 | -0.30(-4.36%) |
Sep 05, 2006 | 6.757 | 6.911 | 6.670 | 6.873 | 160,930 | +0.17(+2.60%) |