Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.742 | 10.13 | 9.679 | 10.00 | 815,413 | +0.19(+1.93%) |
Nov 29, 2006 | 9.812 | 10.16 | 9.654 | 9.812 | 2,443,669 | +0.03(+0.32%) |
Nov 28, 2006 | 9.818 | 9.906 | 9.540 | 9.780 | 632,744 | -0.09(-0.96%) |
Nov 27, 2006 | 10.16 | 10.27 | 9.780 | 9.875 | 675,932 | -0.35(-3.40%) |
Nov 24, 2006 | 10.12 | 10.32 | 10.11 | 10.22 | 157,998 | +0.03(+0.31%) |
Nov 22, 2006 | 10.20 | 10.27 | 10.10 | 10.19 | 326,533 | -0.03(-0.31%) |
Nov 21, 2006 | 10.34 | 10.40 | 10.19 | 10.22 | 543,686 | -0.13(-1.22%) |
Nov 20, 2006 | 10.44 | 10.64 | 10.18 | 10.35 | 1,133,261 | -0.08(-0.79%) |
Nov 17, 2006 | 10.33 | 10.43 | 10.16 | 10.43 | 610,637 | +0.12(+1.16%) |
Nov 16, 2006 | 10.11 | 10.35 | 10.10 | 10.31 | 530,427 | +0.25(+2.51%) |
Nov 15, 2006 | 10.23 | 10.23 | 9.894 | 10.06 | 524,623 | -0.18(-1.73%) |
Nov 14, 2006 | 9.603 | 10.27 | 9.584 | 10.23 | 901,836 | +0.64(+6.71%) |
Nov 13, 2006 | 10.28 | 10.41 | 9.326 | 9.591 | 1,187,273 | -0.64(-6.29%) |
Nov 10, 2006 | 9.717 | 10.39 | 9.660 | 10.23 | 854,500 | +0.58(+6.01%) |
Nov 09, 2006 | 9.395 | 9.685 | 9.370 | 9.654 | 1,386,562 | +0.13(+1.39%) |
Nov 08, 2006 | 9.622 | 9.698 | 9.282 | 9.521 | 831,743 | -0.13(-1.31%) |
Nov 07, 2006 | 9.559 | 9.723 | 9.244 | 9.648 | 629,598 | +0.11(+1.19%) |
Nov 06, 2006 | 8.922 | 9.957 | 8.922 | 9.534 | 1,727,980 | +0.70(+7.93%) |
Nov 03, 2006 | 9.067 | 9.067 | 8.764 | 8.834 | 633,511 | -0.14(-1.55%) |
Nov 02, 2006 | 8.796 | 9.067 | 8.796 | 8.972 | 456,818 | +0.11(+1.28%) |
Nov 01, 2006 | 8.998 | 8.998 | 8.764 | 8.859 | 719,043 | -0.08(-0.85%) |
Oct 31, 2006 | 8.903 | 9.023 | 8.852 | 8.935 | 468,177 | +0.07(+0.78%) |
Oct 30, 2006 | 9.313 | 9.319 | 8.834 | 8.865 | 995,175 | -0.45(-4.87%) |
Oct 27, 2006 | 9.307 | 9.427 | 9.250 | 9.319 | 870,813 | +0.01(+0.14%) |
Oct 26, 2006 | 9.237 | 9.446 | 9.218 | 9.307 | 1,134,880 | +0.10(+1.10%) |
Oct 25, 2006 | 8.897 | 9.332 | 8.865 | 9.206 | 966,799 | +0.30(+3.33%) |
Oct 24, 2006 | 8.928 | 8.947 | 8.802 | 8.909 | 624,359 | -0.03(-0.28%) |
Oct 23, 2006 | 8.499 | 8.935 | 8.499 | 8.935 | 881,567 | +0.43(+5.04%) |
Oct 20, 2006 | 8.777 | 8.777 | 8.499 | 8.505 | 383,757 | -0.21(-2.46%) |
Oct 19, 2006 | 9.200 | 9.206 | 8.651 | 8.720 | 900,228 | -0.11(-1.22%) |
Oct 18, 2006 | 8.625 | 8.966 | 8.550 | 8.827 | 2,101,777 | +0.22(+2.60%) |
Oct 17, 2006 | 7.969 | 8.613 | 7.969 | 8.603 | 1,780,157 | +0.57(+7.11%) |
Oct 16, 2006 | 7.799 | 8.089 | 7.710 | 8.032 | 250,686 | +0.27(+3.41%) |
Oct 13, 2006 | 7.616 | 7.824 | 7.509 | 7.767 | 361,552 | +0.13(+1.74%) |
Oct 12, 2006 | 7.666 | 7.710 | 7.527 | 7.635 | 396,303 | +0.03(+0.41%) |
Oct 11, 2006 | 7.691 | 7.761 | 7.565 | 7.603 | 316,778 | -0.15(-1.87%) |
Oct 10, 2006 | 7.685 | 7.761 | 7.578 | 7.748 | 339,202 | +0.05(+0.66%) |
Oct 09, 2006 | 7.591 | 7.748 | 7.515 | 7.698 | 362,219 | +0.07(+0.91%) |
Oct 06, 2006 | 7.597 | 7.767 | 7.516 | 7.628 | 935,034 | +0.08(+1.09%) |
Oct 05, 2006 | 7.237 | 7.698 | 7.237 | 7.546 | 665,402 | +0.30(+4.09%) |
Oct 04, 2006 | 7.433 | 7.433 | 7.199 | 7.250 | 799,796 | +0.16(+2.22%) |
Oct 03, 2006 | 7.187 | 7.187 | 7.029 | 7.092 | 237,352 | -0.04(-0.62%) |
Oct 02, 2006 | 7.294 | 7.344 | 7.067 | 7.136 | 400,768 | -0.18(-2.42%) |
Sep 29, 2006 | 7.161 | 7.426 | 7.117 | 7.313 | 801,254 | +0.20(+2.75%) |
Sep 28, 2006 | 7.174 | 7.180 | 7.035 | 7.117 | 657,357 | -0.06(-0.88%) |
Sep 27, 2006 | 6.903 | 7.187 | 6.903 | 7.180 | 578,485 | +0.27(+3.93%) |
Sep 26, 2006 | 6.821 | 6.941 | 6.720 | 6.909 | 513,827 | +0.11(+1.58%) |
Sep 25, 2006 | 6.865 | 7.054 | 6.676 | 6.802 | 502,497 | -0.06(-0.92%) |
Sep 22, 2006 | 7.016 | 7.016 | 6.682 | 6.865 | 310,338 | -0.12(-1.72%) |
Sep 21, 2006 | 6.997 | 7.193 | 6.745 | 6.985 | 982,990 | -0.06(-0.90%) |
Sep 20, 2006 | 6.663 | 7.048 | 6.638 | 7.048 | 969,997 | +0.40(+6.08%) |
Sep 19, 2006 | 6.297 | 6.732 | 6.183 | 6.644 | 1,361,117 | +0.33(+5.30%) |
Sep 18, 2006 | 6.316 | 6.341 | 6.183 | 6.310 | 346,036 | -0.01(-0.10%) |
Sep 15, 2006 | 5.963 | 6.341 | 5.900 | 6.316 | 1,184,774 | +0.41(+6.94%) |
Sep 14, 2006 | 5.799 | 5.950 | 5.698 | 5.906 | 600,459 | +0.11(+1.85%) |
Sep 13, 2006 | 5.565 | 5.836 | 5.521 | 5.799 | 429,268 | +0.25(+4.55%) |
Sep 12, 2006 | 5.351 | 5.565 | 5.174 | 5.546 | 277,007 | +0.21(+4.02%) |
Sep 11, 2006 | 5.344 | 5.363 | 5.231 | 5.332 | 370,398 | -0.06(-1.05%) |
Sep 08, 2006 | 5.376 | 5.426 | 5.231 | 5.388 | 302,476 | -0.01(-0.12%) |
Sep 07, 2006 | 5.414 | 5.426 | 5.338 | 5.395 | 292,883 | -0.07(-1.27%) |
Sep 06, 2006 | 5.616 | 5.653 | 5.395 | 5.464 | 286,847 | -0.20(-3.56%) |
Sep 05, 2006 | 5.603 | 5.729 | 5.508 | 5.666 | 462,243 | +0.05(+0.90%) |