Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.563 | 7.696 | 7.547 | 7.696 | 1,381,444 | +0.09(+1.23%) |
Nov 29, 2006 | 7.625 | 7.680 | 7.594 | 7.602 | 964,484 | -0.04(-0.51%) |
Nov 28, 2006 | 7.602 | 7.664 | 7.524 | 7.641 | 1,228,307 | +0.14(+1.87%) |
Nov 27, 2006 | 7.680 | 7.719 | 7.477 | 7.501 | 1,696,056 | -0.22(-2.83%) |
Nov 24, 2006 | 7.711 | 7.742 | 7.696 | 7.719 | 251,509 | -0.02(-0.20%) |
Nov 22, 2006 | 7.727 | 7.742 | 7.680 | 7.735 | 867,523 | +0.02(+0.20%) |
Nov 21, 2006 | 7.664 | 7.735 | 7.594 | 7.719 | 1,223,689 | +0.07(+0.92%) |
Nov 20, 2006 | 7.446 | 7.649 | 7.407 | 7.649 | 1,320,010 | +0.23(+3.05%) |
Nov 17, 2006 | 7.430 | 7.571 | 7.415 | 7.423 | 1,704,906 | -0.06(-0.83%) |
Nov 16, 2006 | 7.407 | 7.586 | 7.407 | 7.485 | 1,092,227 | +0.05(+0.73%) |
Nov 15, 2006 | 7.438 | 7.477 | 7.352 | 7.430 | 1,459,552 | -0.04(-0.52%) |
Nov 14, 2006 | 7.423 | 7.501 | 7.423 | 7.469 | 799,675 | +0.04(+0.52%) |
Nov 13, 2006 | 7.321 | 7.485 | 7.321 | 7.430 | 1,302,567 | +0.12(+1.60%) |
Nov 10, 2006 | 7.290 | 7.345 | 7.282 | 7.314 | 1,211,505 | +0.00(+0.00%) |
Nov 09, 2006 | 7.181 | 7.423 | 7.119 | 7.314 | 1,438,646 | +0.14(+1.96%) |
Nov 08, 2006 | 7.189 | 7.204 | 7.126 | 7.173 | 391,308 | -0.05(-0.76%) |
Nov 07, 2006 | 7.111 | 7.228 | 7.072 | 7.228 | 464,543 | +0.10(+1.42%) |
Nov 06, 2006 | 7.017 | 7.165 | 7.002 | 7.126 | 422,346 | +0.11(+1.56%) |
Nov 03, 2006 | 6.963 | 7.025 | 6.822 | 7.017 | 512,639 | +0.02(+0.33%) |
Nov 02, 2006 | 7.002 | 7.009 | 6.869 | 6.994 | 494,170 | -0.02(-0.22%) |
Nov 01, 2006 | 7.119 | 7.181 | 7.009 | 7.009 | 383,100 | -0.10(-1.43%) |
Oct 31, 2006 | 7.064 | 7.126 | 7.064 | 7.111 | 278,315 | +0.02(+0.33%) |
Oct 30, 2006 | 7.150 | 7.173 | 7.064 | 7.087 | 479,677 | -0.07(-0.98%) |
Oct 27, 2006 | 7.173 | 7.181 | 7.134 | 7.158 | 406,827 | -0.06(-0.86%) |
Oct 26, 2006 | 7.173 | 7.220 | 7.150 | 7.220 | 1,232,924 | +0.04(+0.54%) |
Oct 25, 2006 | 7.165 | 7.181 | 7.165 | 7.181 | 1,248,956 | +0.01(+0.11%) |
Oct 24, 2006 | 7.173 | 7.204 | 7.134 | 7.173 | 413,881 | -0.03(-0.43%) |
Oct 23, 2006 | 7.189 | 7.228 | 7.173 | 7.204 | 463,516 | -0.01(-0.11%) |
Oct 20, 2006 | 7.173 | 7.236 | 7.173 | 7.212 | 485,320 | +0.01(+0.11%) |
Oct 19, 2006 | 7.197 | 7.228 | 7.197 | 7.204 | 716,309 | -0.03(-0.43%) |
Oct 18, 2006 | 7.212 | 7.282 | 7.197 | 7.236 | 608,959 | +0.00(+0.00%) |
Oct 17, 2006 | 7.228 | 7.243 | 7.181 | 7.236 | 707,588 | -0.03(-0.43%) |
Oct 16, 2006 | 7.228 | 7.275 | 7.197 | 7.267 | 955,891 | +0.05(+0.65%) |
Oct 13, 2006 | 7.243 | 7.259 | 7.181 | 7.220 | 838,537 | -0.02(-0.32%) |
Oct 12, 2006 | 7.119 | 7.251 | 7.095 | 7.243 | 842,256 | +0.10(+1.42%) |
Oct 11, 2006 | 7.212 | 7.212 | 7.126 | 7.142 | 265,489 | -0.10(-1.40%) |
Oct 10, 2006 | 7.095 | 7.243 | 7.072 | 7.243 | 767,611 | +0.12(+1.64%) |
Oct 09, 2006 | 7.134 | 7.150 | 7.072 | 7.126 | 260,616 | -0.03(-0.44%) |
Oct 06, 2006 | 7.134 | 7.181 | 7.087 | 7.158 | 363,349 | -0.02(-0.33%) |
Oct 05, 2006 | 7.134 | 7.212 | 7.119 | 7.181 | 358,475 | +0.01(+0.11%) |
Oct 04, 2006 | 7.056 | 7.173 | 7.025 | 7.173 | 700,020 | +0.06(+0.88%) |
Oct 03, 2006 | 7.080 | 7.204 | 7.064 | 7.111 | 703,868 | -0.01(-0.11%) |
Oct 02, 2006 | 7.259 | 7.290 | 7.064 | 7.119 | 604,470 | -0.16(-2.25%) |
Sep 29, 2006 | 7.220 | 7.352 | 7.181 | 7.282 | 1,668,866 | +0.11(+1.52%) |
Sep 28, 2006 | 7.181 | 7.228 | 7.119 | 7.173 | 917,543 | -0.01(-0.11%) |
Sep 27, 2006 | 7.080 | 7.181 | 7.064 | 7.181 | 1,013,221 | +0.09(+1.21%) |
Sep 26, 2006 | 7.009 | 7.126 | 6.978 | 7.095 | 612,165 | +0.11(+1.56%) |
Sep 25, 2006 | 7.009 | 7.056 | 6.947 | 6.986 | 982,184 | -0.05(-0.67%) |
Sep 22, 2006 | 6.978 | 7.048 | 6.947 | 7.033 | 317,048 | +0.00(+0.00%) |
Sep 21, 2006 | 7.150 | 7.158 | 6.986 | 7.033 | 733,624 | -0.08(-1.10%) |
Sep 20, 2006 | 6.963 | 7.111 | 6.908 | 7.111 | 2,373,761 | +0.15(+2.13%) |
Sep 19, 2006 | 6.939 | 6.963 | 6.853 | 6.963 | 903,819 | +0.02(+0.22%) |
Sep 18, 2006 | 6.861 | 6.947 | 6.783 | 6.947 | 1,337,837 | +0.08(+1.14%) |
Sep 15, 2006 | 6.651 | 6.885 | 6.643 | 6.869 | 1,815,206 | +0.19(+2.80%) |
Sep 14, 2006 | 6.737 | 6.783 | 6.627 | 6.682 | 747,090 | -0.08(-1.15%) |
Sep 13, 2006 | 6.627 | 6.776 | 6.627 | 6.760 | 878,681 | +0.10(+1.52%) |
Sep 12, 2006 | 6.487 | 6.659 | 6.487 | 6.659 | 788,517 | +0.11(+1.67%) |
Sep 11, 2006 | 6.557 | 6.581 | 6.440 | 6.549 | 401,312 | -0.03(-0.47%) |
Sep 08, 2006 | 6.456 | 6.588 | 6.409 | 6.581 | 614,474 | +0.16(+2.55%) |
Sep 07, 2006 | 6.503 | 6.510 | 6.401 | 6.417 | 316,920 | -0.12(-1.79%) |
Sep 06, 2006 | 6.542 | 6.549 | 6.487 | 6.534 | 362,194 | -0.01(-0.12%) |
Sep 05, 2006 | 6.526 | 6.581 | 6.513 | 6.542 | 400,158 | +0.01(+0.12%) |