Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.510 | 8.610 | 8.410 | 8.480 | 46,800 | -0.13(-1.51%) |
Nov 29, 2006 | 8.590 | 8.640 | 8.500 | 8.610 | 22,000 | +0.07(+0.82%) |
Nov 28, 2006 | 8.580 | 8.600 | 8.520 | 8.540 | 8,900 | +0.04(+0.47%) |
Nov 27, 2006 | 8.850 | 8.850 | 8.460 | 8.500 | 18,500 | -0.25(-2.86%) |
Nov 24, 2006 | 8.750 | 8.750 | 8.660 | 8.750 | 9,000 | -0.11(-1.24%) |
Nov 22, 2006 | 8.880 | 8.880 | 8.760 | 8.860 | 23,700 | +0.18(+2.07%) |
Nov 21, 2006 | 8.500 | 8.730 | 8.500 | 8.680 | 73,400 | +0.14(+1.64%) |
Nov 20, 2006 | 8.500 | 8.590 | 8.450 | 8.540 | 33,500 | +0.04(+0.47%) |
Nov 17, 2006 | 8.700 | 8.700 | 8.460 | 8.500 | 88,600 | -0.20(-2.30%) |
Nov 16, 2006 | 8.630 | 8.720 | 8.630 | 8.700 | 15,200 | +0.07(+0.81%) |
Nov 15, 2006 | 8.720 | 8.760 | 8.600 | 8.630 | 33,500 | -0.07(-0.80%) |
Nov 14, 2006 | 8.650 | 8.730 | 8.590 | 8.700 | 32,600 | +0.11(+1.28%) |
Nov 13, 2006 | 8.410 | 8.620 | 8.410 | 8.590 | 164,400 | -0.07(-0.81%) |
Nov 10, 2006 | 8.820 | 8.820 | 8.540 | 8.660 | 24,500 | -0.15(-1.70%) |
Nov 09, 2006 | 8.960 | 8.980 | 8.810 | 8.810 | 10,800 | -0.05(-0.56%) |
Nov 08, 2006 | 8.850 | 8.940 | 8.810 | 8.860 | 41,000 | -0.01(-0.11%) |
Nov 07, 2006 | 8.600 | 8.870 | 8.600 | 8.870 | 55,300 | +0.32(+3.74%) |
Nov 06, 2006 | 8.660 | 8.660 | 8.550 | 8.550 | 61,900 | -0.01(-0.12%) |
Nov 03, 2006 | 8.680 | 8.700 | 8.510 | 8.560 | 34,900 | -0.08(-0.93%) |
Nov 02, 2006 | 8.650 | 8.750 | 8.580 | 8.640 | 124,000 | +0.09(+1.05%) |
Nov 01, 2006 | 8.250 | 8.699 | 8.240 | 8.550 | 78,800 | +0.41(+5.04%) |
Oct 31, 2006 | 8.030 | 8.240 | 8.000 | 8.140 | 43,300 | +0.11(+1.37%) |
Oct 30, 2006 | 7.960 | 8.030 | 7.900 | 8.030 | 137,400 | +0.23(+2.95%) |
Oct 27, 2006 | 7.830 | 7.930 | 7.750 | 7.800 | 61,400 | -0.03(-0.38%) |
Oct 26, 2006 | 7.760 | 7.960 | 7.718 | 7.830 | 105,500 | -0.03(-0.38%) |
Oct 25, 2006 | 7.900 | 8.100 | 7.760 | 7.860 | 120,000 | +0.18(+2.34%) |
Oct 24, 2006 | 7.780 | 7.790 | 7.680 | 7.680 | 50,600 | -0.03(-0.39%) |
Oct 23, 2006 | 7.770 | 7.950 | 7.680 | 7.710 | 37,100 | -0.16(-2.03%) |
Oct 20, 2006 | 7.920 | 7.940 | 7.840 | 7.870 | 52,900 | -0.06(-0.76%) |
Oct 19, 2006 | 7.980 | 8.000 | 7.860 | 7.930 | 41,300 | -0.07(-0.88%) |
Oct 18, 2006 | 7.900 | 8.080 | 7.900 | 8.000 | 31,000 | +0.12(+1.52%) |
Oct 17, 2006 | 8.030 | 8.050 | 7.870 | 7.880 | 53,800 | -0.17(-2.11%) |
Oct 16, 2006 | 8.160 | 8.160 | 8.020 | 8.050 | 34,500 | -0.03(-0.37%) |
Oct 13, 2006 | 7.990 | 8.080 | 7.990 | 8.080 | 33,300 | +0.09(+1.13%) |
Oct 12, 2006 | 8.000 | 8.000 | 7.900 | 7.990 | 48,400 | +0.09(+1.14%) |
Oct 11, 2006 | 7.860 | 8.000 | 7.750 | 7.900 | 73,700 | +0.04(+0.51%) |
Oct 10, 2006 | 7.700 | 8.010 | 7.700 | 7.860 | 175,900 | +0.14(+1.81%) |
Oct 09, 2006 | 7.640 | 7.760 | 7.590 | 7.720 | 46,100 | +0.13(+1.71%) |
Oct 06, 2006 | 7.410 | 7.670 | 7.410 | 7.590 | 225,500 | +0.20(+2.71%) |
Oct 05, 2006 | 7.300 | 7.580 | 7.070 | 7.390 | 671,100 | -1.72(-18.88%) |
Oct 04, 2006 | 9.050 | 9.240 | 9.050 | 9.110 | 35,700 | +0.05(+0.55%) |
Oct 03, 2006 | 9.050 | 9.210 | 9.050 | 9.060 | 55,700 | -0.03(-0.33%) |
Oct 02, 2006 | 9.080 | 9.100 | 9.050 | 9.090 | 18,000 | +0.02(+0.22%) |
Sep 29, 2006 | 9.100 | 9.100 | 9.010 | 9.070 | 30,800 | -0.03(-0.33%) |
Sep 28, 2006 | 9.060 | 9.180 | 8.990 | 9.100 | 57,800 | +0.04(+0.44%) |
Sep 27, 2006 | 9.240 | 9.240 | 9.030 | 9.060 | 60,300 | -0.10(-1.09%) |
Sep 26, 2006 | 9.230 | 9.250 | 9.000 | 9.160 | 64,300 | -0.06(-0.65%) |
Sep 25, 2006 | 9.200 | 9.280 | 9.120 | 9.220 | 39,200 | +0.07(+0.77%) |
Sep 22, 2006 | 9.230 | 9.230 | 9.130 | 9.150 | 41,600 | -0.05(-0.54%) |
Sep 21, 2006 | 9.100 | 9.370 | 9.090 | 9.200 | 80,500 | +0.15(+1.66%) |
Sep 20, 2006 | 9.050 | 9.130 | 9.020 | 9.050 | 84,700 | +0.05(+0.56%) |
Sep 19, 2006 | 9.000 | 9.070 | 8.930 | 9.000 | 159,400 | +0.04(+0.45%) |
Sep 18, 2006 | 8.940 | 9.000 | 8.920 | 8.960 | 44,700 | -0.01(-0.11%) |
Sep 15, 2006 | 8.980 | 9.100 | 8.940 | 8.970 | 53,900 | -0.03(-0.33%) |
Sep 14, 2006 | 9.010 | 9.100 | 8.980 | 9.000 | 68,100 | +0.00(+0.00%) |
Sep 13, 2006 | 8.880 | 9.000 | 8.870 | 9.000 | 44,800 | +0.11(+1.24%) |
Sep 12, 2006 | 8.900 | 8.980 | 8.840 | 8.890 | 43,600 | -0.02(-0.22%) |
Sep 11, 2006 | 8.840 | 9.000 | 8.800 | 8.910 | 73,100 | +0.03(+0.34%) |
Sep 08, 2006 | 8.850 | 8.940 | 8.750 | 8.880 | 75,000 | +0.01(+0.11%) |
Sep 07, 2006 | 9.050 | 9.050 | 8.810 | 8.870 | 68,200 | -0.18(-1.99%) |
Sep 06, 2006 | 9.200 | 9.230 | 8.900 | 9.050 | 114,900 | -0.15(-1.63%) |
Sep 05, 2006 | 10.09 | 10.11 | 9.200 | 9.200 | 170,800 | -0.78(-7.82%) |