Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.382 | 7.435 | 7.183 | 7.382 | 67,797 | -0.03(-0.41%) |
Nov 29, 2006 | 7.107 | 7.420 | 7.107 | 7.412 | 111,864 | +0.30(+4.18%) |
Nov 28, 2006 | 7.122 | 7.199 | 6.947 | 7.115 | 157,831 | -0.01(-0.11%) |
Nov 27, 2006 | 7.260 | 7.260 | 7.115 | 7.122 | 85,976 | -0.19(-2.61%) |
Nov 24, 2006 | 7.199 | 7.313 | 7.199 | 7.313 | 9,835 | +0.07(+0.95%) |
Nov 22, 2006 | 7.176 | 7.313 | 7.099 | 7.244 | 61,169 | +0.13(+1.82%) |
Nov 21, 2006 | 7.054 | 7.168 | 7.054 | 7.115 | 268,000 | +0.04(+0.54%) |
Nov 20, 2006 | 7.115 | 7.160 | 7.054 | 7.077 | 220,150 | -0.09(-1.28%) |
Nov 17, 2006 | 7.229 | 7.275 | 7.082 | 7.168 | 185,677 | -0.09(-1.26%) |
Nov 16, 2006 | 7.466 | 7.466 | 7.214 | 7.260 | 119,083 | -0.20(-2.66%) |
Nov 15, 2006 | 7.221 | 7.458 | 7.221 | 7.458 | 98,288 | +0.21(+2.95%) |
Nov 14, 2006 | 7.153 | 7.244 | 7.061 | 7.244 | 118,237 | +0.08(+1.06%) |
Nov 13, 2006 | 7.221 | 7.328 | 7.084 | 7.168 | 202,675 | -0.05(-0.63%) |
Nov 10, 2006 | 7.290 | 7.328 | 7.023 | 7.214 | 270,731 | -0.15(-2.07%) |
Nov 09, 2006 | 7.084 | 7.412 | 7.069 | 7.366 | 202,079 | +0.28(+3.98%) |
Nov 08, 2006 | 7.214 | 7.244 | 7.054 | 7.084 | 218,212 | -0.19(-2.62%) |
Nov 07, 2006 | 7.168 | 7.649 | 6.955 | 7.275 | 375,405 | +0.16(+2.25%) |
Nov 06, 2006 | 7.572 | 7.633 | 6.787 | 7.115 | 1,121,528 | -0.56(-7.35%) |
Nov 03, 2006 | 7.946 | 7.946 | 7.466 | 7.679 | 190,680 | -0.23(-2.89%) |
Nov 02, 2006 | 7.900 | 7.961 | 7.877 | 7.908 | 63,160 | -0.05(-0.58%) |
Nov 01, 2006 | 8.030 | 8.381 | 7.893 | 7.954 | 187,900 | -0.24(-2.98%) |
Oct 31, 2006 | 8.007 | 8.297 | 7.931 | 8.198 | 136,920 | +0.18(+2.19%) |
Oct 30, 2006 | 7.931 | 8.381 | 7.931 | 8.022 | 216,710 | +0.02(+0.19%) |
Oct 27, 2006 | 8.198 | 8.304 | 7.938 | 8.007 | 244,697 | -0.19(-2.33%) |
Oct 26, 2006 | 8.106 | 8.388 | 7.954 | 8.198 | 476,423 | -0.02(-0.28%) |
Oct 25, 2006 | 8.098 | 8.327 | 8.098 | 8.220 | 94,218 | +0.08(+0.94%) |
Oct 24, 2006 | 8.434 | 8.434 | 8.015 | 8.144 | 230,536 | -0.24(-2.82%) |
Oct 23, 2006 | 8.327 | 8.449 | 8.304 | 8.381 | 105,585 | +0.04(+0.46%) |
Oct 20, 2006 | 8.289 | 8.388 | 8.281 | 8.342 | 95,487 | +0.04(+0.46%) |
Oct 19, 2006 | 8.281 | 8.373 | 8.220 | 8.304 | 145,571 | -0.01(-0.09%) |
Oct 18, 2006 | 8.419 | 8.564 | 8.251 | 8.312 | 158,150 | -0.08(-0.91%) |
Oct 17, 2006 | 8.220 | 8.449 | 8.220 | 8.388 | 139,278 | +0.07(+0.82%) |
Oct 16, 2006 | 8.655 | 8.747 | 8.281 | 8.320 | 182,135 | -0.31(-3.62%) |
Oct 13, 2006 | 8.327 | 8.761 | 8.327 | 8.632 | 154,864 | +0.23(+2.72%) |
Oct 12, 2006 | 8.487 | 8.487 | 8.312 | 8.403 | 59,663 | -0.02(-0.18%) |
Oct 11, 2006 | 8.365 | 8.575 | 8.304 | 8.419 | 204,427 | +0.02(+0.27%) |
Oct 10, 2006 | 8.403 | 8.403 | 8.182 | 8.396 | 67,413 | +0.02(+0.27%) |
Oct 09, 2006 | 8.129 | 8.419 | 8.068 | 8.373 | 260,224 | +0.21(+2.62%) |
Oct 06, 2006 | 8.198 | 8.266 | 8.121 | 8.159 | 170,813 | -0.08(-0.93%) |
Oct 05, 2006 | 8.137 | 8.259 | 8.137 | 8.236 | 154,760 | +0.09(+1.12%) |
Oct 04, 2006 | 8.190 | 8.236 | 8.091 | 8.144 | 128,928 | -0.01(-0.09%) |
Oct 03, 2006 | 7.877 | 8.198 | 7.847 | 8.152 | 195,327 | +0.28(+3.59%) |
Oct 02, 2006 | 8.015 | 8.015 | 7.809 | 7.870 | 93,172 | -0.14(-1.71%) |
Sep 29, 2006 | 8.182 | 8.190 | 7.786 | 8.007 | 133,152 | -0.15(-1.87%) |
Sep 28, 2006 | 8.121 | 8.198 | 8.068 | 8.159 | 138,166 | +0.07(+0.85%) |
Sep 27, 2006 | 8.464 | 8.503 | 8.076 | 8.091 | 284,184 | -0.37(-4.33%) |
Sep 26, 2006 | 8.167 | 8.472 | 8.167 | 8.457 | 330,722 | +0.22(+2.69%) |
Sep 25, 2006 | 7.923 | 8.236 | 7.923 | 8.236 | 422,376 | +0.19(+2.37%) |
Sep 22, 2006 | 8.117 | 8.117 | 7.801 | 8.045 | 112,293 | -0.13(-1.59%) |
Sep 21, 2006 | 8.213 | 8.274 | 8.053 | 8.175 | 152,604 | -0.05(-0.56%) |
Sep 20, 2006 | 8.266 | 8.297 | 8.167 | 8.220 | 44,186 | -0.04(-0.46%) |
Sep 19, 2006 | 8.304 | 8.335 | 8.152 | 8.259 | 147,712 | +0.01(+0.09%) |
Sep 18, 2006 | 8.358 | 8.388 | 8.030 | 8.251 | 167,328 | -0.07(-0.82%) |
Sep 15, 2006 | 8.449 | 8.487 | 8.205 | 8.320 | 247,124 | -0.07(-0.82%) |
Sep 14, 2006 | 8.449 | 8.503 | 8.251 | 8.388 | 129,177 | -0.06(-0.72%) |
Sep 13, 2006 | 8.304 | 8.579 | 8.281 | 8.449 | 237,400 | +0.22(+2.69%) |
Sep 12, 2006 | 8.144 | 8.281 | 8.098 | 8.228 | 297,650 | +0.01(+0.14%) |
Sep 11, 2006 | 8.045 | 8.236 | 8.045 | 8.217 | 127,502 | +0.16(+1.94%) |
Sep 08, 2006 | 8.045 | 8.182 | 7.976 | 8.060 | 179,959 | -0.03(-0.38%) |
Sep 07, 2006 | 8.243 | 8.266 | 8.015 | 8.091 | 219,391 | -0.15(-1.85%) |
Sep 06, 2006 | 8.228 | 8.269 | 8.076 | 8.243 | 170,629 | -0.07(-0.83%) |
Sep 05, 2006 | 8.076 | 8.350 | 7.961 | 8.312 | 218,132 | +0.40(+5.01%) |