Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.510 | 8.630 | 8.140 | 8.630 | 15,400 | +0.24(+2.91%) |
Nov 29, 2006 | 8.640 | 8.640 | 7.790 | 8.386 | 48,648 | -0.22(-2.60%) |
Nov 28, 2006 | 8.640 | 8.780 | 8.600 | 8.610 | 9,490 | +0.00(+0.00%) |
Nov 27, 2006 | 8.750 | 8.770 | 8.600 | 8.610 | 9,392 | -0.10(-1.15%) |
Nov 24, 2006 | 8.700 | 8.880 | 8.700 | 8.710 | 5,940 | +0.00(+0.00%) |
Nov 22, 2006 | 8.460 | 8.780 | 8.430 | 8.710 | 10,112 | +0.22(+2.59%) |
Nov 21, 2006 | 8.300 | 8.500 | 8.300 | 8.490 | 14,727 | +0.06(+0.71%) |
Nov 20, 2006 | 8.380 | 8.440 | 8.370 | 8.430 | 9,600 | +0.05(+0.60%) |
Nov 17, 2006 | 8.380 | 8.430 | 8.380 | 8.380 | 500 | +0.00(+0.00%) |
Nov 16, 2006 | 8.370 | 8.460 | 8.370 | 8.380 | 9,868 | +0.01(+0.12%) |
Nov 15, 2006 | 8.430 | 8.480 | 8.370 | 8.370 | 1,801 | -0.09(-1.06%) |
Nov 14, 2006 | 8.370 | 8.460 | 8.360 | 8.460 | 4,100 | +0.01(+0.12%) |
Nov 13, 2006 | 8.450 | 8.480 | 8.370 | 8.450 | 11,150 | +0.00(+0.00%) |
Nov 10, 2006 | 8.380 | 8.450 | 8.360 | 8.450 | 4,975 | +0.00(+0.00%) |
Nov 09, 2006 | 8.380 | 8.450 | 8.200 | 8.450 | 12,126 | +0.02(+0.24%) |
Nov 08, 2006 | 8.490 | 8.500 | 8.390 | 8.430 | 2,475 | -0.05(-0.59%) |
Nov 07, 2006 | 8.480 | 8.770 | 8.400 | 8.480 | 8,899 | +0.01(+0.12%) |
Nov 06, 2006 | 8.500 | 8.760 | 8.410 | 8.470 | 12,241 | -0.19(-2.19%) |
Nov 03, 2006 | 8.860 | 8.900 | 8.590 | 8.660 | 3,500 | -0.05(-0.57%) |
Nov 02, 2006 | 8.560 | 8.900 | 8.560 | 8.710 | 5,350 | +0.13(+1.52%) |
Nov 01, 2006 | 8.640 | 8.640 | 8.560 | 8.580 | 2,700 | -0.09(-1.04%) |
Oct 31, 2006 | 8.530 | 8.670 | 8.530 | 8.670 | 7,426 | +0.12(+1.40%) |
Oct 30, 2006 | 8.540 | 8.600 | 8.500 | 8.550 | 11,922 | -0.16(-1.84%) |
Oct 27, 2006 | 8.660 | 8.730 | 8.610 | 8.710 | 2,700 | +0.02(+0.23%) |
Oct 26, 2006 | 8.580 | 8.760 | 8.500 | 8.690 | 6,182 | +0.05(+0.58%) |
Oct 25, 2006 | 8.600 | 8.780 | 8.600 | 8.640 | 9,254 | +0.04(+0.47%) |
Oct 24, 2006 | 8.660 | 8.900 | 8.600 | 8.600 | 27,358 | -0.38(-4.23%) |
Oct 23, 2006 | 8.860 | 9.160 | 8.860 | 8.980 | 18,891 | -0.19(-2.07%) |
Oct 20, 2006 | 9.130 | 9.190 | 9.110 | 9.170 | 4,200 | +0.02(+0.22%) |
Oct 19, 2006 | 9.080 | 9.230 | 8.910 | 9.150 | 4,615 | -0.02(-0.22%) |
Oct 18, 2006 | 9.210 | 9.210 | 9.050 | 9.170 | 4,684 | -0.08(-0.86%) |
Oct 17, 2006 | 9.150 | 9.250 | 8.830 | 9.250 | 3,511 | +0.00(+0.00%) |
Oct 16, 2006 | 9.070 | 9.250 | 9.070 | 9.250 | 4,229 | +0.00(+0.02%) |
Oct 13, 2006 | 9.150 | 9.248 | 9.150 | 9.248 | 1,800 | +0.07(+0.74%) |
Oct 12, 2006 | 9.200 | 9.250 | 9.150 | 9.180 | 2,955 | -0.05(-0.54%) |
Oct 11, 2006 | 9.160 | 9.230 | 9.123 | 9.230 | 800 | +0.00(+0.00%) |
Oct 10, 2006 | 8.960 | 9.250 | 8.960 | 9.230 | 16,251 | -0.02(-0.22%) |
Oct 09, 2006 | 9.020 | 9.250 | 8.910 | 9.250 | 23,863 | +0.03(+0.33%) |
Oct 06, 2006 | 9.260 | 9.260 | 9.220 | 9.220 | 1,200 | -0.01(-0.11%) |
Oct 05, 2006 | 9.230 | 9.240 | 9.150 | 9.230 | 1,800 | +0.06(+0.65%) |
Oct 04, 2006 | 9.240 | 9.240 | 9.170 | 9.170 | 1,150 | -0.04(-0.43%) |
Oct 03, 2006 | 9.090 | 9.210 | 9.050 | 9.210 | 4,552 | +0.00(+0.00%) |
Oct 02, 2006 | 9.240 | 9.400 | 8.970 | 9.210 | 4,881 | -0.02(-0.22%) |
Sep 29, 2006 | 9.160 | 9.240 | 8.910 | 9.230 | 9,900 | +0.08(+0.87%) |
Sep 28, 2006 | 9.190 | 9.220 | 9.000 | 9.150 | 5,200 | +0.02(+0.18%) |
Sep 27, 2006 | 9.150 | 9.170 | 9.060 | 9.134 | 1,000 | +0.00(+0.04%) |
Sep 26, 2006 | 8.980 | 9.190 | 8.910 | 9.130 | 8,201 | -0.02(-0.22%) |
Sep 25, 2006 | 9.300 | 9.300 | 8.810 | 9.150 | 4,357 | -0.09(-0.97%) |
Sep 22, 2006 | 9.160 | 9.280 | 9.010 | 9.240 | 4,986 | +0.07(+0.76%) |
Sep 21, 2006 | 9.180 | 9.280 | 8.890 | 9.170 | 13,100 | -0.08(-0.86%) |
Sep 20, 2006 | 9.200 | 9.330 | 9.060 | 9.250 | 12,570 | +0.01(+0.11%) |
Sep 19, 2006 | 9.020 | 9.350 | 9.020 | 9.240 | 13,300 | +0.02(+0.22%) |
Sep 18, 2006 | 9.140 | 9.250 | 9.140 | 9.220 | 2,700 | +0.01(+0.11%) |
Sep 15, 2006 | 9.120 | 9.250 | 9.120 | 9.210 | 6,500 | -0.04(-0.43%) |
Sep 14, 2006 | 8.900 | 9.250 | 8.880 | 9.250 | 5,100 | +0.15(+1.65%) |
Sep 13, 2006 | 8.730 | 9.100 | 8.616 | 9.100 | 23,578 | +0.15(+1.68%) |
Sep 12, 2006 | 9.500 | 9.500 | 8.860 | 8.950 | 31,058 | -0.53(-5.59%) |
Sep 11, 2006 | 9.710 | 9.710 | 9.280 | 9.480 | 28,984 | -0.01(-0.11%) |
Sep 08, 2006 | 9.600 | 9.600 | 9.230 | 9.490 | 21,162 | -0.01(-0.11%) |
Sep 07, 2006 | 9.240 | 9.500 | 9.200 | 9.500 | 5,100 | +0.03(+0.32%) |
Sep 06, 2006 | 9.260 | 9.610 | 9.170 | 9.470 | 23,714 | -0.04(-0.42%) |
Sep 05, 2006 | 9.380 | 9.590 | 9.230 | 9.510 | 7,317 | +0.01(+0.11%) |