Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.667 | 9.829 | 9.618 | 9.751 | 649,280 | +0.03(+0.35%) |
Nov 29, 2006 | 9.462 | 9.765 | 9.462 | 9.716 | 427,142 | +0.34(+3.61%) |
Nov 28, 2006 | 9.550 | 9.716 | 9.285 | 9.378 | 721,695 | -0.16(-1.65%) |
Nov 27, 2006 | 9.692 | 9.716 | 9.349 | 9.535 | 633,982 | -0.23(-2.36%) |
Nov 24, 2006 | 9.633 | 9.780 | 9.609 | 9.765 | 126,674 | +0.05(+0.50%) |
Nov 22, 2006 | 9.780 | 9.903 | 9.697 | 9.716 | 286,393 | -0.01(-0.10%) |
Nov 21, 2006 | 9.805 | 9.859 | 9.716 | 9.726 | 263,955 | -0.08(-0.80%) |
Nov 20, 2006 | 9.604 | 9.829 | 9.604 | 9.805 | 342,285 | +0.20(+2.09%) |
Nov 17, 2006 | 9.707 | 9.707 | 9.422 | 9.604 | 611,951 | -0.14(-1.41%) |
Nov 16, 2006 | 9.805 | 9.824 | 9.540 | 9.741 | 574,214 | -0.06(-0.65%) |
Nov 15, 2006 | 9.756 | 9.824 | 9.638 | 9.805 | 281,497 | +0.02(+0.20%) |
Nov 14, 2006 | 9.560 | 9.795 | 9.354 | 9.785 | 758,616 | +0.25(+2.67%) |
Nov 13, 2006 | 9.187 | 9.550 | 9.187 | 9.530 | 366,151 | +0.26(+2.86%) |
Nov 10, 2006 | 9.172 | 9.373 | 9.050 | 9.265 | 447,744 | +0.05(+0.59%) |
Nov 09, 2006 | 9.162 | 9.265 | 9.045 | 9.212 | 373,290 | +0.02(+0.27%) |
Nov 08, 2006 | 8.555 | 9.216 | 8.476 | 9.187 | 629,290 | +0.95(+11.55%) |
Nov 07, 2006 | 8.334 | 8.334 | 8.207 | 8.236 | 245,188 | -0.09(-1.06%) |
Nov 06, 2006 | 8.334 | 8.398 | 8.256 | 8.324 | 254,571 | -0.01(-0.12%) |
Nov 03, 2006 | 8.123 | 8.363 | 8.123 | 8.334 | 188,277 | +0.27(+3.34%) |
Nov 02, 2006 | 8.099 | 8.324 | 8.035 | 8.064 | 141,768 | -0.03(-0.42%) |
Nov 01, 2006 | 8.579 | 8.579 | 8.074 | 8.099 | 214,183 | -0.45(-5.28%) |
Oct 31, 2006 | 8.707 | 8.775 | 8.476 | 8.550 | 125,246 | -0.12(-1.41%) |
Oct 30, 2006 | 8.638 | 8.760 | 8.579 | 8.672 | 169,306 | -0.03(-0.39%) |
Oct 27, 2006 | 8.883 | 8.952 | 8.667 | 8.707 | 132,385 | -0.20(-2.26%) |
Oct 26, 2006 | 8.756 | 8.917 | 8.682 | 8.908 | 158,291 | +0.24(+2.71%) |
Oct 25, 2006 | 8.604 | 8.756 | 8.515 | 8.672 | 107,703 | +0.10(+1.14%) |
Oct 24, 2006 | 8.623 | 8.707 | 8.471 | 8.574 | 78,941 | -0.08(-0.91%) |
Oct 23, 2006 | 8.555 | 8.790 | 8.476 | 8.653 | 121,982 | +0.03(+0.40%) |
Oct 20, 2006 | 8.726 | 8.775 | 8.579 | 8.618 | 110,967 | -0.05(-0.62%) |
Oct 19, 2006 | 8.378 | 8.756 | 8.378 | 8.672 | 179,709 | +0.29(+3.45%) |
Oct 18, 2006 | 8.457 | 8.491 | 8.344 | 8.383 | 336,369 | -0.07(-0.87%) |
Oct 17, 2006 | 8.702 | 8.702 | 8.432 | 8.457 | 218,058 | -0.33(-3.79%) |
Oct 16, 2006 | 8.579 | 8.795 | 8.516 | 8.790 | 148,704 | +0.23(+2.69%) |
Oct 13, 2006 | 8.555 | 8.579 | 8.334 | 8.559 | 175,222 | -0.00(-0.06%) |
Oct 12, 2006 | 8.378 | 8.569 | 8.324 | 8.564 | 183,789 | +0.26(+3.13%) |
Oct 11, 2006 | 8.324 | 8.412 | 8.187 | 8.305 | 103,827 | -0.06(-0.70%) |
Oct 10, 2006 | 8.305 | 8.417 | 8.167 | 8.363 | 173,386 | +0.08(+1.01%) |
Oct 09, 2006 | 8.265 | 8.329 | 8.118 | 8.280 | 112,395 | +0.01(+0.18%) |
Oct 06, 2006 | 8.319 | 8.373 | 8.211 | 8.265 | 164,615 | -0.11(-1.29%) |
Oct 05, 2006 | 8.133 | 8.437 | 8.104 | 8.373 | 347,588 | +0.24(+2.89%) |
Oct 04, 2006 | 8.040 | 8.285 | 8.035 | 8.138 | 332,493 | +0.08(+1.03%) |
Oct 03, 2006 | 7.976 | 8.089 | 7.858 | 8.055 | 217,446 | +0.06(+0.74%) |
Oct 02, 2006 | 8.207 | 8.207 | 7.957 | 7.996 | 185,625 | -0.21(-2.57%) |
Sep 29, 2006 | 8.295 | 8.329 | 8.187 | 8.207 | 350,240 | -0.09(-1.06%) |
Sep 28, 2006 | 8.295 | 8.319 | 8.118 | 8.295 | 277,418 | +0.04(+0.53%) |
Sep 27, 2006 | 8.020 | 8.260 | 7.903 | 8.251 | 233,357 | +0.18(+2.25%) |
Sep 26, 2006 | 8.025 | 8.167 | 7.907 | 8.069 | 155,435 | +0.07(+0.92%) |
Sep 25, 2006 | 7.805 | 8.030 | 7.692 | 7.996 | 175,018 | +0.33(+4.28%) |
Sep 22, 2006 | 7.907 | 7.912 | 7.510 | 7.667 | 251,716 | -0.24(-3.04%) |
Sep 21, 2006 | 8.172 | 8.187 | 7.824 | 7.907 | 242,332 | -0.22(-2.66%) |
Sep 20, 2006 | 8.113 | 8.236 | 7.996 | 8.123 | 228,870 | +0.10(+1.22%) |
Sep 19, 2006 | 8.074 | 8.074 | 7.726 | 8.025 | 198,680 | -0.04(-0.55%) |
Sep 18, 2006 | 8.123 | 8.207 | 8.045 | 8.069 | 175,630 | -0.08(-0.96%) |
Sep 15, 2006 | 8.275 | 8.314 | 8.069 | 8.148 | 429,590 | -0.06(-0.78%) |
Sep 14, 2006 | 8.305 | 8.305 | 8.094 | 8.211 | 206,227 | -0.09(-1.12%) |
Sep 13, 2006 | 8.319 | 8.354 | 8.236 | 8.305 | 164,207 | +0.01(+0.18%) |
Sep 12, 2006 | 8.089 | 8.324 | 8.001 | 8.290 | 186,849 | +0.24(+2.92%) |
Sep 11, 2006 | 7.991 | 8.108 | 7.814 | 8.055 | 161,351 | +0.05(+0.61%) |
Sep 08, 2006 | 8.030 | 8.064 | 7.854 | 8.006 | 163,799 | +0.02(+0.25%) |
Sep 07, 2006 | 8.040 | 8.128 | 7.937 | 7.986 | 126,674 | -0.10(-1.21%) |
Sep 06, 2006 | 8.108 | 8.158 | 7.937 | 8.084 | 336,981 | -0.10(-1.26%) |
Sep 05, 2006 | 8.162 | 8.339 | 8.133 | 8.187 | 173,794 | +0.00(+0.00%) |