Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.625 | 7.702 | 7.625 | 7.702 | 2,986 | +0.09(+1.21%) |
Nov 29, 2006 | 7.594 | 7.641 | 7.579 | 7.610 | 6,347 | +0.19(+2.60%) |
Nov 28, 2006 | 7.402 | 7.456 | 7.394 | 7.417 | 4,677 | -0.20(-2.63%) |
Nov 27, 2006 | 7.525 | 7.618 | 7.525 | 7.618 | 486 | -0.01(-0.10%) |
Nov 24, 2006 | 7.625 | 7.625 | 7.625 | 7.625 | 198 | +0.05(+0.61%) |
Nov 22, 2006 | 7.394 | 7.579 | 7.394 | 7.579 | 8,246 | +0.19(+2.61%) |
Nov 21, 2006 | 7.540 | 7.540 | 7.294 | 7.386 | 20,425 | -0.25(-3.23%) |
Nov 20, 2006 | 7.394 | 7.633 | 7.340 | 7.633 | 31,120 | +0.17(+2.27%) |
Nov 17, 2006 | 7.548 | 7.695 | 7.348 | 7.463 | 9,736 | -0.01(-0.10%) |
Nov 16, 2006 | 7.618 | 7.618 | 7.471 | 7.471 | 3,251 | +0.00(+0.06%) |
Nov 15, 2006 | 7.702 | 7.702 | 7.467 | 7.467 | 13,622 | -0.24(-3.06%) |
Nov 14, 2006 | 7.648 | 7.702 | 7.565 | 7.702 | 4,772 | +0.02(+0.30%) |
Nov 13, 2006 | 7.594 | 7.702 | 7.594 | 7.679 | 2,783 | +0.13(+1.73%) |
Nov 10, 2006 | 7.548 | 7.725 | 7.517 | 7.548 | 13,503 | +0.00(+0.00%) |
Nov 09, 2006 | 7.517 | 7.625 | 7.517 | 7.548 | 7,854 | -0.02(-0.31%) |
Nov 08, 2006 | 7.602 | 7.602 | 7.517 | 7.571 | 1,696 | -0.15(-1.90%) |
Nov 07, 2006 | 7.787 | 7.787 | 7.587 | 7.718 | 958 | -0.16(-2.05%) |
Nov 06, 2006 | 7.841 | 7.887 | 7.841 | 7.879 | 714 | -0.01(-0.10%) |
Nov 03, 2006 | 8.141 | 8.157 | 7.598 | 7.887 | 11,490 | -0.25(-3.12%) |
Nov 02, 2006 | 7.802 | 8.272 | 7.802 | 8.141 | 7,283 | +0.35(+4.45%) |
Nov 01, 2006 | 7.841 | 7.841 | 7.702 | 7.795 | 1,168 | -0.03(-0.39%) |
Oct 31, 2006 | 7.795 | 7.825 | 7.718 | 7.825 | 908 | -0.02(-0.20%) |
Oct 30, 2006 | 7.648 | 7.887 | 7.463 | 7.841 | 3,245 | -0.05(-0.68%) |
Oct 27, 2006 | 7.895 | 7.895 | 7.710 | 7.895 | 8,253 | -0.10(-1.25%) |
Oct 26, 2006 | 8.010 | 8.033 | 7.849 | 7.995 | 2,273 | +0.20(+2.57%) |
Oct 25, 2006 | 8.118 | 8.164 | 7.795 | 7.795 | 2,531 | -0.25(-3.16%) |
Oct 24, 2006 | 7.856 | 8.049 | 7.856 | 8.049 | 1,703 | +0.05(+0.58%) |
Oct 23, 2006 | 7.879 | 8.003 | 7.879 | 8.003 | 1,817 | +0.13(+1.66%) |
Oct 20, 2006 | 8.110 | 8.264 | 7.864 | 7.872 | 4,455 | -0.29(-3.58%) |
Oct 19, 2006 | 8.072 | 8.257 | 8.072 | 8.164 | 6,882 | +0.08(+1.05%) |
Oct 18, 2006 | 8.064 | 8.087 | 7.995 | 8.080 | 83,525 | +0.03(+0.38%) |
Oct 17, 2006 | 7.879 | 8.049 | 7.879 | 8.049 | 778 | +0.09(+1.16%) |
Oct 16, 2006 | 8.087 | 8.087 | 7.956 | 7.956 | 149,372 | -0.17(-2.09%) |
Oct 13, 2006 | 8.241 | 8.241 | 7.872 | 8.126 | 2,945 | -0.12(-1.40%) |
Oct 12, 2006 | 8.103 | 8.241 | 8.026 | 8.241 | 4,776 | +0.08(+0.94%) |
Oct 11, 2006 | 8.095 | 8.164 | 8.095 | 8.164 | 1,038 | +0.00(+0.00%) |
Oct 10, 2006 | 7.787 | 8.164 | 7.787 | 8.164 | 8,056 | +0.31(+3.92%) |
Oct 09, 2006 | 7.887 | 7.887 | 7.856 | 7.856 | 901 | +0.00(+0.00%) |
Oct 06, 2006 | 7.856 | 7.856 | 7.856 | 7.856 | 1,929 | +0.00(+0.00%) |
Oct 05, 2006 | 7.779 | 7.856 | 7.648 | 7.856 | 1,006 | +0.04(+0.51%) |
Oct 04, 2006 | 7.817 | 7.817 | 7.817 | 7.817 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 7.841 | 7.856 | 7.817 | 7.817 | 2,077 | +0.08(+0.97%) |
Oct 02, 2006 | 7.625 | 7.833 | 7.625 | 7.742 | 2,174 | -0.03(-0.37%) |
Sep 29, 2006 | 7.741 | 7.841 | 7.695 | 7.770 | 10,082 | -0.01(-0.11%) |
Sep 28, 2006 | 7.741 | 7.779 | 7.702 | 7.779 | 18,616 | +0.09(+1.20%) |
Sep 27, 2006 | 7.733 | 7.810 | 7.687 | 7.687 | 2,401 | -0.15(-1.96%) |
Sep 26, 2006 | 7.702 | 7.841 | 7.614 | 7.841 | 5,713 | +0.17(+2.21%) |
Sep 25, 2006 | 7.702 | 7.741 | 7.671 | 7.671 | 6,504 | -0.11(-1.39%) |
Sep 22, 2006 | 7.710 | 7.847 | 7.702 | 7.779 | 43,217 | +0.07(+0.90%) |
Sep 21, 2006 | 7.702 | 7.849 | 7.702 | 7.710 | 5,031 | +0.05(+0.60%) |
Sep 20, 2006 | 7.633 | 7.741 | 7.618 | 7.664 | 10,861 | -0.18(-2.26%) |
Sep 19, 2006 | 7.702 | 7.841 | 7.702 | 7.841 | 419 | +0.14(+1.80%) |
Sep 18, 2006 | 7.525 | 7.810 | 7.525 | 7.702 | 5,974 | +0.15(+2.04%) |
Sep 15, 2006 | 7.564 | 7.695 | 7.548 | 7.548 | 2,830 | -0.14(-1.80%) |
Sep 14, 2006 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 7.571 | 7.695 | 7.571 | 7.687 | 3,245 | -0.09(-1.19%) |
Sep 12, 2006 | 7.602 | 7.779 | 7.602 | 7.779 | 14,735 | +0.08(+1.00%) |
Sep 11, 2006 | 7.856 | 7.856 | 7.702 | 7.702 | 2,793 | -0.08(-0.99%) |
Sep 08, 2006 | 7.775 | 7.856 | 7.748 | 7.779 | 4,955 | -0.08(-0.98%) |
Sep 07, 2006 | 7.895 | 7.895 | 7.787 | 7.856 | 11,035 | -0.04(-0.49%) |
Sep 06, 2006 | 7.933 | 7.933 | 7.702 | 7.895 | 22,041 | +0.15(+1.99%) |
Sep 05, 2006 | 7.972 | 7.972 | 7.741 | 7.741 | 55,565 | -0.31(-3.83%) |