Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.150 | 9.510 | 9.060 | 9.360 | 158,000 | +0.18(+1.96%) |
Nov 29, 2006 | 9.000 | 9.240 | 8.880 | 9.180 | 235,577 | +0.20(+2.23%) |
Nov 28, 2006 | 9.010 | 9.083 | 8.700 | 8.980 | 125,535 | -0.06(-0.66%) |
Nov 27, 2006 | 9.210 | 9.300 | 8.990 | 9.040 | 155,043 | -0.26(-2.80%) |
Nov 24, 2006 | 9.240 | 9.460 | 9.180 | 9.300 | 41,584 | -0.02(-0.21%) |
Nov 22, 2006 | 9.720 | 9.750 | 9.200 | 9.320 | 134,038 | -0.42(-4.31%) |
Nov 21, 2006 | 9.800 | 9.910 | 9.720 | 9.740 | 66,576 | -0.06(-0.61%) |
Nov 20, 2006 | 9.700 | 9.800 | 9.520 | 9.800 | 75,767 | +0.06(+0.62%) |
Nov 17, 2006 | 9.840 | 9.840 | 9.500 | 9.740 | 98,800 | -0.10(-1.02%) |
Nov 16, 2006 | 9.820 | 9.950 | 9.741 | 9.840 | 77,093 | +0.04(+0.41%) |
Nov 15, 2006 | 9.610 | 9.830 | 9.610 | 9.800 | 99,958 | +0.20(+2.08%) |
Nov 14, 2006 | 9.170 | 9.600 | 9.120 | 9.600 | 129,535 | +0.41(+4.46%) |
Nov 13, 2006 | 9.230 | 9.420 | 9.050 | 9.190 | 247,938 | -0.10(-1.08%) |
Nov 10, 2006 | 9.430 | 9.430 | 9.150 | 9.290 | 222,770 | -0.16(-1.69%) |
Nov 09, 2006 | 9.810 | 9.810 | 9.400 | 9.450 | 193,411 | -0.31(-3.18%) |
Nov 08, 2006 | 9.920 | 9.920 | 9.650 | 9.760 | 137,711 | -0.17(-1.71%) |
Nov 07, 2006 | 10.44 | 10.44 | 9.760 | 9.930 | 272,574 | -0.47(-4.52%) |
Nov 06, 2006 | 9.980 | 10.44 | 9.850 | 10.40 | 235,197 | +0.57(+5.80%) |
Nov 03, 2006 | 9.350 | 9.880 | 9.260 | 9.830 | 173,950 | +0.53(+5.70%) |
Nov 02, 2006 | 9.080 | 9.470 | 9.070 | 9.300 | 176,116 | +0.13(+1.42%) |
Nov 01, 2006 | 9.540 | 9.580 | 9.160 | 9.170 | 127,396 | -0.31(-3.27%) |
Oct 31, 2006 | 9.450 | 9.600 | 9.390 | 9.480 | 95,432 | +0.03(+0.32%) |
Oct 30, 2006 | 9.570 | 9.580 | 9.290 | 9.450 | 113,643 | -0.12(-1.25%) |
Oct 27, 2006 | 9.680 | 9.932 | 9.540 | 9.570 | 414,643 | -0.10(-1.03%) |
Oct 26, 2006 | 9.380 | 9.720 | 9.300 | 9.670 | 158,559 | +0.32(+3.42%) |
Oct 25, 2006 | 9.540 | 9.580 | 9.240 | 9.350 | 146,710 | -0.15(-1.58%) |
Oct 24, 2006 | 9.800 | 9.870 | 9.480 | 9.500 | 136,912 | -0.30(-3.06%) |
Oct 23, 2006 | 9.990 | 10.05 | 9.720 | 9.800 | 121,032 | -0.24(-2.39%) |
Oct 20, 2006 | 10.47 | 10.47 | 9.890 | 10.04 | 127,102 | -0.36(-3.46%) |
Oct 19, 2006 | 10.41 | 10.55 | 10.27 | 10.40 | 103,532 | -0.01(-0.10%) |
Oct 18, 2006 | 10.30 | 10.52 | 10.12 | 10.41 | 169,037 | +0.21(+2.06%) |
Oct 17, 2006 | 10.00 | 10.29 | 9.980 | 10.20 | 191,080 | +0.19(+1.90%) |
Oct 16, 2006 | 10.18 | 10.19 | 9.900 | 10.01 | 228,782 | -0.09(-0.89%) |
Oct 13, 2006 | 9.870 | 10.33 | 9.850 | 10.10 | 310,371 | +0.29(+2.96%) |
Oct 12, 2006 | 9.390 | 9.850 | 9.320 | 9.810 | 195,911 | +0.48(+5.14%) |
Oct 11, 2006 | 9.600 | 9.600 | 9.190 | 9.330 | 113,736 | -0.18(-1.89%) |
Oct 10, 2006 | 9.340 | 9.660 | 9.340 | 9.510 | 139,519 | +0.24(+2.59%) |
Oct 09, 2006 | 8.800 | 9.350 | 8.800 | 9.270 | 244,087 | +0.42(+4.75%) |
Oct 06, 2006 | 8.910 | 9.002 | 8.810 | 8.850 | 88,673 | -0.12(-1.34%) |
Oct 05, 2006 | 8.690 | 9.100 | 8.650 | 8.970 | 204,238 | +0.32(+3.70%) |
Oct 04, 2006 | 8.380 | 8.670 | 8.300 | 8.650 | 103,721 | +0.28(+3.35%) |
Oct 03, 2006 | 8.280 | 8.470 | 8.100 | 8.370 | 130,632 | +0.03(+0.36%) |
Oct 02, 2006 | 8.600 | 8.660 | 8.120 | 8.340 | 122,031 | -0.30(-3.47%) |
Sep 29, 2006 | 8.620 | 8.740 | 8.608 | 8.640 | 122,234 | +0.01(+0.12%) |
Sep 28, 2006 | 8.630 | 8.750 | 8.600 | 8.630 | 144,911 | +0.06(+0.70%) |
Sep 27, 2006 | 8.370 | 8.640 | 8.370 | 8.570 | 120,056 | +0.19(+2.27%) |
Sep 26, 2006 | 8.300 | 8.490 | 8.170 | 8.380 | 88,243 | +0.18(+2.20%) |
Sep 25, 2006 | 7.900 | 8.290 | 7.900 | 8.200 | 179,460 | +0.32(+4.06%) |
Sep 22, 2006 | 7.990 | 8.000 | 7.750 | 7.880 | 142,235 | -0.17(-2.11%) |
Sep 21, 2006 | 8.290 | 8.360 | 8.020 | 8.050 | 72,612 | -0.17(-2.07%) |
Sep 20, 2006 | 8.100 | 8.310 | 8.060 | 8.220 | 71,961 | +0.20(+2.49%) |
Sep 19, 2006 | 8.410 | 8.730 | 7.890 | 8.020 | 324,935 | -0.42(-4.98%) |
Sep 18, 2006 | 8.510 | 8.770 | 8.380 | 8.440 | 200,964 | -0.19(-2.20%) |
Sep 15, 2006 | 8.580 | 8.790 | 8.350 | 8.630 | 309,951 | +0.11(+1.29%) |
Sep 14, 2006 | 8.320 | 8.550 | 8.210 | 8.520 | 210,848 | +0.14(+1.67%) |
Sep 13, 2006 | 8.300 | 8.400 | 8.160 | 8.380 | 171,673 | +0.05(+0.60%) |
Sep 12, 2006 | 8.020 | 8.380 | 7.920 | 8.330 | 204,379 | +0.35(+4.39%) |
Sep 11, 2006 | 7.630 | 8.030 | 7.600 | 7.980 | 157,861 | +0.26(+3.37%) |
Sep 08, 2006 | 8.050 | 8.090 | 7.650 | 7.720 | 339,793 | -0.28(-3.50%) |
Sep 07, 2006 | 7.870 | 8.050 | 7.550 | 8.000 | 366,200 | +0.04(+0.50%) |
Sep 06, 2006 | 7.710 | 8.010 | 7.636 | 7.960 | 351,982 | +0.15(+1.92%) |
Sep 05, 2006 | 8.510 | 8.520 | 7.800 | 7.810 | 268,907 | -0.55(-6.58%) |