Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.654 | 7.824 | 7.473 | 7.723 | 2,068,916 | +0.19(+2.52%) |
Nov 29, 2006 | 7.968 | 7.968 | 7.447 | 7.533 | 1,933,527 | -0.35(-4.46%) |
Nov 28, 2006 | 7.813 | 7.931 | 7.758 | 7.885 | 1,239,905 | +0.05(+0.59%) |
Nov 27, 2006 | 7.968 | 7.980 | 7.798 | 7.838 | 1,644,153 | -0.17(-2.12%) |
Nov 24, 2006 | 8.057 | 8.075 | 7.945 | 8.008 | 537,105 | -0.13(-1.59%) |
Nov 22, 2006 | 8.181 | 8.230 | 8.026 | 8.138 | 821,033 | -0.07(-0.84%) |
Nov 21, 2006 | 8.152 | 8.219 | 8.098 | 8.207 | 980,291 | +0.05(+0.64%) |
Nov 20, 2006 | 8.334 | 8.334 | 8.115 | 8.155 | 899,280 | -0.18(-2.14%) |
Nov 17, 2006 | 8.419 | 8.419 | 8.268 | 8.334 | 659,748 | -0.09(-1.06%) |
Nov 16, 2006 | 8.389 | 8.461 | 8.343 | 8.423 | 631,203 | +0.00(+0.03%) |
Nov 15, 2006 | 8.273 | 8.441 | 8.259 | 8.420 | 1,126,597 | +0.12(+1.49%) |
Nov 14, 2006 | 8.135 | 8.308 | 8.101 | 8.297 | 1,016,247 | +0.16(+1.95%) |
Nov 13, 2006 | 8.060 | 8.150 | 7.997 | 8.138 | 1,130,766 | +0.07(+0.89%) |
Nov 10, 2006 | 7.919 | 8.075 | 7.919 | 8.066 | 688,418 | +0.14(+1.78%) |
Nov 09, 2006 | 7.962 | 7.997 | 7.862 | 7.925 | 1,440,545 | -0.04(-0.47%) |
Nov 08, 2006 | 7.830 | 7.988 | 7.758 | 7.962 | 1,768,545 | +0.08(+0.99%) |
Nov 07, 2006 | 7.942 | 8.031 | 7.864 | 7.885 | 982,537 | -0.04(-0.55%) |
Nov 06, 2006 | 7.818 | 8.055 | 7.801 | 7.928 | 1,952,609 | +0.24(+3.19%) |
Nov 03, 2006 | 7.931 | 7.974 | 7.614 | 7.683 | 3,741,729 | -0.22(-2.81%) |
Nov 02, 2006 | 8.083 | 8.121 | 7.896 | 7.905 | 1,916,510 | -0.22(-2.76%) |
Nov 01, 2006 | 8.351 | 8.351 | 8.127 | 8.129 | 2,904,581 | +0.16(+2.02%) |
Oct 31, 2006 | 8.080 | 8.199 | 7.922 | 7.968 | 2,314,437 | -0.11(-1.32%) |
Oct 30, 2006 | 8.155 | 8.155 | 7.951 | 8.075 | 2,648,296 | -0.12(-1.48%) |
Oct 27, 2006 | 7.957 | 8.455 | 7.885 | 8.196 | 3,567,280 | +0.13(+1.64%) |
Oct 26, 2006 | 7.850 | 8.320 | 7.798 | 8.063 | 6,650,115 | -0.23(-2.74%) |
Oct 25, 2006 | 8.720 | 8.766 | 8.245 | 8.291 | 3,068,605 | -0.45(-5.11%) |
Oct 24, 2006 | 8.510 | 8.778 | 8.196 | 8.737 | 5,029,994 | +0.02(+0.26%) |
Oct 23, 2006 | 8.752 | 8.942 | 8.567 | 8.714 | 2,240,365 | -0.18(-2.07%) |
Oct 20, 2006 | 9.008 | 9.008 | 8.766 | 8.899 | 900,294 | -0.08(-0.93%) |
Oct 19, 2006 | 8.668 | 9.008 | 8.550 | 8.982 | 1,582,113 | +0.25(+2.84%) |
Oct 18, 2006 | 9.218 | 9.331 | 8.665 | 8.734 | 3,314,678 | -0.49(-5.31%) |
Oct 17, 2006 | 9.601 | 9.601 | 9.184 | 9.224 | 1,107,137 | -0.48(-4.90%) |
Oct 16, 2006 | 9.535 | 9.711 | 9.449 | 9.699 | 919,095 | +0.24(+2.50%) |
Oct 13, 2006 | 9.495 | 9.607 | 9.336 | 9.463 | 940,055 | -0.05(-0.58%) |
Oct 12, 2006 | 9.475 | 9.581 | 9.440 | 9.518 | 1,101,007 | +0.08(+0.82%) |
Oct 11, 2006 | 9.633 | 9.642 | 9.345 | 9.440 | 878,109 | -0.27(-2.73%) |
Oct 10, 2006 | 9.567 | 9.803 | 9.547 | 9.705 | 1,040,588 | +0.20(+2.12%) |
Oct 09, 2006 | 9.279 | 9.639 | 9.190 | 9.504 | 1,499,561 | +0.17(+1.82%) |
Oct 06, 2006 | 9.406 | 9.460 | 9.221 | 9.334 | 1,798,780 | -0.10(-1.07%) |
Oct 05, 2006 | 9.164 | 9.460 | 9.141 | 9.434 | 1,341,952 | +0.28(+3.05%) |
Oct 04, 2006 | 8.541 | 9.195 | 8.409 | 9.155 | 1,700,406 | +0.57(+6.61%) |
Oct 03, 2006 | 8.305 | 8.593 | 8.279 | 8.587 | 1,636,242 | +0.16(+1.91%) |
Oct 02, 2006 | 8.665 | 8.667 | 8.343 | 8.426 | 1,501,356 | -0.22(-2.60%) |
Sep 29, 2006 | 8.821 | 8.821 | 8.559 | 8.651 | 1,270,797 | -0.20(-2.25%) |
Sep 28, 2006 | 8.832 | 8.904 | 8.688 | 8.850 | 906,938 | +0.07(+0.85%) |
Sep 27, 2006 | 8.988 | 9.002 | 8.752 | 8.775 | 1,548,896 | -0.20(-2.25%) |
Sep 26, 2006 | 8.740 | 9.060 | 8.688 | 8.976 | 1,063,725 | +0.26(+3.01%) |
Sep 25, 2006 | 8.827 | 8.864 | 8.564 | 8.714 | 1,123,494 | -0.06(-0.72%) |
Sep 22, 2006 | 8.855 | 8.942 | 8.665 | 8.778 | 1,193,896 | -0.12(-1.39%) |
Sep 21, 2006 | 9.120 | 9.178 | 8.852 | 8.901 | 1,049,770 | -0.20(-2.18%) |
Sep 20, 2006 | 9.048 | 9.351 | 8.936 | 9.100 | 1,563,656 | +0.16(+1.77%) |
Sep 19, 2006 | 8.674 | 8.997 | 8.553 | 8.942 | 2,168,276 | +0.20(+2.24%) |
Sep 18, 2006 | 8.757 | 8.792 | 8.622 | 8.746 | 1,072,538 | -0.02(-0.26%) |
Sep 15, 2006 | 9.115 | 9.135 | 8.749 | 8.769 | 1,645,028 | -0.26(-2.84%) |
Sep 14, 2006 | 9.394 | 9.394 | 8.985 | 9.025 | 815,222 | -0.38(-4.04%) |
Sep 13, 2006 | 9.253 | 9.457 | 9.126 | 9.406 | 1,013,224 | +0.18(+2.00%) |
Sep 12, 2006 | 8.867 | 9.253 | 8.852 | 9.221 | 932,980 | +0.33(+3.76%) |
Sep 11, 2006 | 8.556 | 8.893 | 8.412 | 8.887 | 2,067,409 | +0.32(+3.73%) |
Sep 08, 2006 | 8.700 | 8.783 | 8.469 | 8.567 | 1,091,405 | -0.08(-0.90%) |
Sep 07, 2006 | 8.587 | 8.743 | 8.510 | 8.645 | 1,427,760 | +0.03(+0.40%) |
Sep 06, 2006 | 8.927 | 8.953 | 8.611 | 8.611 | 1,179,310 | -0.37(-4.17%) |
Sep 05, 2006 | 9.089 | 9.120 | 8.913 | 8.985 | 1,475,116 | -0.14(-1.48%) |