Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.050 | 8.100 | 7.800 | 8.050 | 29,836 | +0.90(+12.59%) |
Nov 29, 2006 | 7.150 | 7.350 | 7.000 | 7.150 | 8,524 | -0.15(-2.05%) |
Nov 28, 2006 | 7.300 | 7.500 | 7.050 | 7.300 | 65,297 | +0.25(+3.55%) |
Nov 27, 2006 | 7.050 | 7.250 | 7.050 | 7.050 | 21,239 | -0.05(-0.70%) |
Nov 24, 2006 | 7.100 | 7.400 | 7.100 | 7.100 | 4,541 | -0.05(-0.70%) |
Nov 22, 2006 | 7.150 | 7.450 | 7.100 | 7.150 | 48,833 | +0.25(+3.62%) |
Nov 21, 2006 | 6.900 | 7.250 | 6.900 | 6.900 | 50,516 | -0.30(-4.17%) |
Nov 20, 2006 | 7.200 | 7.300 | 7.150 | 7.200 | 345,043 | -0.45(-5.88%) |
Nov 17, 2006 | 7.650 | 7.750 | 7.550 | 7.650 | 131,738 | +0.10(+1.32%) |
Nov 16, 2006 | 7.550 | 7.900 | 7.550 | 7.550 | 6,367 | -0.40(-5.03%) |
Nov 15, 2006 | 7.950 | 8.050 | 7.750 | 7.950 | 12,419 | -0.20(-2.45%) |
Nov 14, 2006 | 8.150 | 8.500 | 8.150 | 8.150 | 2,250 | +0.12(+1.49%) |
Nov 13, 2006 | 8.030 | 8.250 | 8.000 | 8.030 | 24,235 | +0.03(+0.37%) |
Nov 10, 2006 | 8.000 | 8.350 | 8.000 | 8.000 | 12,776 | +0.45(+5.96%) |
Nov 09, 2006 | 7.550 | 7.850 | 7.550 | 7.550 | 6,627 | -0.15(-1.95%) |
Nov 08, 2006 | 7.700 | 7.900 | 7.650 | 7.700 | 34,142 | -0.70(-8.33%) |
Nov 07, 2006 | 8.400 | 8.600 | 8.250 | 8.400 | 10,179 | -0.05(-0.59%) |
Nov 06, 2006 | 8.450 | 8.650 | 8.300 | 8.450 | 7,210 | -0.10(-1.17%) |
Nov 03, 2006 | 8.550 | 8.750 | 8.550 | 8.550 | 7,761 | -0.20(-2.29%) |
Nov 02, 2006 | 8.750 | 8.750 | 8.500 | 8.750 | 43,401 | +0.10(+1.16%) |
Nov 01, 2006 | 8.650 | 8.885 | 8.550 | 8.650 | 50,391 | +0.10(+1.17%) |
Oct 31, 2006 | 8.550 | 8.700 | 8.450 | 8.550 | 9,305 | -0.15(-1.72%) |
Oct 30, 2006 | 8.700 | 8.850 | 8.500 | 8.700 | 22,399 | +0.05(+0.58%) |
Oct 27, 2006 | 8.650 | 8.800 | 8.500 | 8.650 | 9,135 | +0.40(+4.85%) |
Oct 26, 2006 | 8.250 | 8.500 | 8.200 | 8.250 | 6,066 | -0.35(-4.07%) |
Oct 25, 2006 | 8.600 | 8.850 | 8.550 | 8.600 | 10,867 | -0.55(-6.01%) |
Oct 24, 2006 | 9.150 | 9.450 | 9.150 | 9.150 | 13,749 | -0.45(-4.69%) |
Oct 23, 2006 | 9.400 | 9.850 | 9.550 | 9.600 | 9,174 | +0.20(+2.13%) |
Oct 20, 2006 | 9.400 | 9.550 | 9.100 | 9.400 | 22,556 | -0.25(-2.59%) |
Oct 19, 2006 | 9.650 | 9.650 | 9.350 | 9.650 | 7,548 | +0.20(+2.12%) |
Oct 18, 2006 | 9.450 | 9.600 | 9.300 | 9.450 | 8,006 | +0.35(+3.85%) |
Oct 17, 2006 | 9.100 | 9.150 | 8.900 | 9.100 | 5,481 | +0.17(+1.90%) |
Oct 16, 2006 | 8.930 | 9.000 | 8.800 | 8.930 | 5,521 | +0.43(+5.06%) |
Oct 13, 2006 | 8.500 | 8.700 | 8.450 | 8.500 | 5,720 | +0.15(+1.80%) |
Oct 12, 2006 | 8.350 | 8.550 | 8.350 | 8.350 | 41,222 | +0.20(+2.45%) |
Oct 11, 2006 | 8.150 | 8.150 | 7.850 | 8.150 | 11,519 | -0.45(-5.23%) |
Oct 10, 2006 | 8.600 | 8.900 | 8.600 | 8.600 | 3,116 | -0.40(-4.44%) |
Oct 09, 2006 | 9.000 | 9.070 | 8.900 | 9.000 | 29,619 | +0.00(+0.00%) |
Oct 06, 2006 | 9.000 | 9.100 | 8.850 | 9.000 | 8,493 | +0.15(+1.69%) |
Oct 05, 2006 | 8.850 | 9.150 | 8.850 | 8.850 | 29,296 | +0.05(+0.57%) |
Oct 04, 2006 | 8.800 | 9.100 | 8.800 | 8.800 | 8,406 | -0.35(-3.83%) |
Oct 03, 2006 | 9.150 | 9.350 | 9.050 | 9.150 | 43,614 | -0.10(-1.08%) |
Oct 02, 2006 | 9.250 | 9.450 | 9.200 | 9.250 | 5,016 | -0.25(-2.63%) |
Sep 29, 2006 | 9.500 | 9.750 | 9.500 | 9.500 | 6,514 | +0.20(+2.15%) |
Sep 28, 2006 | 9.300 | 9.500 | 9.300 | 9.300 | 6,777 | +0.40(+4.49%) |
Sep 27, 2006 | 8.900 | 9.220 | 8.900 | 8.900 | 20,796 | -0.05(-0.56%) |
Sep 26, 2006 | 9.000 | 8.950 | 8.650 | 8.950 | 39,259 | -0.05(-0.56%) |
Sep 25, 2006 | 9.000 | 9.150 | 8.850 | 9.000 | 17,604 | +0.10(+1.12%) |
Sep 22, 2006 | 8.900 | 9.200 | 8.900 | 8.900 | 5,643 | -0.20(-2.20%) |
Sep 21, 2006 | 9.100 | 9.400 | 9.100 | 9.100 | 4,816 | -0.85(-8.54%) |
Sep 20, 2006 | 9.950 | 9.950 | 9.700 | 9.950 | 8,572 | +0.00(+0.00%) |
Sep 19, 2006 | 9.950 | 10.15 | 9.950 | 9.950 | 7,248 | -0.15(-1.49%) |
Sep 18, 2006 | 10.10 | 10.10 | 9.850 | 10.10 | 5,921 | +0.25(+2.54%) |
Sep 15, 2006 | 9.850 | 10.15 | 9.850 | 9.850 | 21,477 | -0.15(-1.50%) |
Sep 14, 2006 | 10.00 | 10.30 | 10.00 | 10.00 | 13,499 | +0.15(+1.52%) |
Sep 13, 2006 | 9.850 | 10.15 | 9.850 | 9.850 | 2,415 | -0.45(-4.37%) |
Sep 12, 2006 | 10.30 | 10.55 | 10.25 | 10.30 | 5,529 | -0.65(-5.94%) |
Sep 11, 2006 | 10.95 | 11.00 | 10.75 | 10.95 | 11,390 | +0.10(+0.92%) |
Sep 08, 2006 | 10.85 | 11.15 | 10.85 | 10.85 | 3,962 | -0.40(-3.56%) |
Sep 06, 2006 | 11.25 | 11.55 | 11.25 | 11.25 | 7,109 | +0.55(+5.14%) |
Sep 05, 2006 | 10.70 | 11.00 | 10.70 | 10.70 | 18,155 | +0.90(+9.18%) |