Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.090 | 7.130 | 7.000 | 7.010 | 40,600 | -0.11(-1.54%) |
Nov 29, 2006 | 7.020 | 7.130 | 7.000 | 7.120 | 42,824 | +0.15(+2.15%) |
Nov 28, 2006 | 6.850 | 6.990 | 6.780 | 6.970 | 187,215 | -0.23(-3.19%) |
Nov 27, 2006 | 7.330 | 7.330 | 7.140 | 7.200 | 54,854 | -0.12(-1.64%) |
Nov 24, 2006 | 7.300 | 7.320 | 7.200 | 7.320 | 25,425 | -0.05(-0.68%) |
Nov 22, 2006 | 7.400 | 7.430 | 7.150 | 7.370 | 44,846 | +0.02(+0.27%) |
Nov 21, 2006 | 7.340 | 7.380 | 7.270 | 7.350 | 63,924 | -0.02(-0.27%) |
Nov 20, 2006 | 7.730 | 7.730 | 7.280 | 7.370 | 108,670 | -0.33(-4.29%) |
Nov 17, 2006 | 7.958 | 7.980 | 7.700 | 7.700 | 42,600 | -0.27(-3.39%) |
Nov 16, 2006 | 7.960 | 8.020 | 7.910 | 7.970 | 23,196 | +0.04(+0.50%) |
Nov 15, 2006 | 8.000 | 8.000 | 7.910 | 7.930 | 51,278 | -0.01(-0.13%) |
Nov 14, 2006 | 7.980 | 8.050 | 7.630 | 7.940 | 122,927 | +0.03(+0.38%) |
Nov 13, 2006 | 7.710 | 8.050 | 7.710 | 7.910 | 179,730 | +0.19(+2.46%) |
Nov 10, 2006 | 7.720 | 7.980 | 7.660 | 7.720 | 49,624 | -0.09(-1.15%) |
Nov 09, 2006 | 7.900 | 7.960 | 7.670 | 7.810 | 80,093 | -0.09(-1.14%) |
Nov 08, 2006 | 8.010 | 8.210 | 7.840 | 7.900 | 120,205 | -0.14(-1.74%) |
Nov 07, 2006 | 8.220 | 8.360 | 8.000 | 8.040 | 142,776 | -0.26(-3.13%) |
Nov 06, 2006 | 8.340 | 8.400 | 8.240 | 8.300 | 61,273 | -0.03(-0.36%) |
Nov 03, 2006 | 8.250 | 8.360 | 8.250 | 8.330 | 214,368 | +0.07(+0.85%) |
Nov 02, 2006 | 8.340 | 8.340 | 8.190 | 8.260 | 64,725 | +0.07(+0.85%) |
Nov 01, 2006 | 8.350 | 8.350 | 8.120 | 8.190 | 159,378 | -0.13(-1.56%) |
Oct 31, 2006 | 8.300 | 8.380 | 8.120 | 8.320 | 57,482 | -0.02(-0.24%) |
Oct 30, 2006 | 8.312 | 8.410 | 8.310 | 8.340 | 71,655 | +0.03(+0.36%) |
Oct 27, 2006 | 8.290 | 8.370 | 8.150 | 8.310 | 37,191 | -0.01(-0.12%) |
Oct 26, 2006 | 8.300 | 8.430 | 8.300 | 8.320 | 114,460 | -0.02(-0.24%) |
Oct 25, 2006 | 8.360 | 8.420 | 8.290 | 8.340 | 82,106 | -0.03(-0.36%) |
Oct 24, 2006 | 8.550 | 8.600 | 8.360 | 8.370 | 173,468 | -0.15(-1.76%) |
Oct 23, 2006 | 8.490 | 8.640 | 8.410 | 8.520 | 101,695 | +0.06(+0.71%) |
Oct 20, 2006 | 8.300 | 8.490 | 8.300 | 8.460 | 108,369 | +0.07(+0.83%) |
Oct 19, 2006 | 8.200 | 8.400 | 8.020 | 8.390 | 654,615 | +0.24(+2.94%) |
Oct 18, 2006 | 7.840 | 8.190 | 7.780 | 8.150 | 296,067 | +0.28(+3.56%) |
Oct 17, 2006 | 7.770 | 7.870 | 7.770 | 7.870 | 29,799 | +0.07(+0.90%) |
Oct 16, 2006 | 7.800 | 7.880 | 7.720 | 7.800 | 58,743 | +0.03(+0.39%) |
Oct 13, 2006 | 7.670 | 7.880 | 7.650 | 7.770 | 91,722 | +0.16(+2.10%) |
Oct 12, 2006 | 7.560 | 7.840 | 7.560 | 7.610 | 71,462 | +0.02(+0.26%) |
Oct 11, 2006 | 7.570 | 7.790 | 7.570 | 7.590 | 136,608 | -0.01(-0.13%) |
Oct 10, 2006 | 7.650 | 7.650 | 7.520 | 7.600 | 68,326 | -0.05(-0.65%) |
Oct 09, 2006 | 7.630 | 7.650 | 7.490 | 7.650 | 25,997 | -0.03(-0.39%) |
Oct 06, 2006 | 7.520 | 7.680 | 7.310 | 7.680 | 31,428 | +0.11(+1.45%) |
Oct 05, 2006 | 7.150 | 7.690 | 7.150 | 7.570 | 120,929 | +0.52(+7.38%) |
Oct 04, 2006 | 7.196 | 7.250 | 6.990 | 7.050 | 197,892 | -0.08(-1.12%) |
Oct 03, 2006 | 7.330 | 7.490 | 7.120 | 7.130 | 49,807 | -0.13(-1.79%) |
Oct 02, 2006 | 7.580 | 7.580 | 7.250 | 7.260 | 36,197 | -0.26(-3.46%) |
Sep 29, 2006 | 7.710 | 7.710 | 7.520 | 7.520 | 36,632 | -0.16(-2.08%) |
Sep 28, 2006 | 7.460 | 7.740 | 7.370 | 7.680 | 60,340 | +0.19(+2.54%) |
Sep 27, 2006 | 7.510 | 7.530 | 7.250 | 7.490 | 184,075 | -0.06(-0.79%) |
Sep 26, 2006 | 7.750 | 7.750 | 7.420 | 7.550 | 69,896 | -0.13(-1.69%) |
Sep 25, 2006 | 7.660 | 7.710 | 7.390 | 7.680 | 95,509 | +0.14(+1.86%) |
Sep 22, 2006 | 7.000 | 7.720 | 7.000 | 7.540 | 318,114 | +0.64(+9.28%) |
Sep 21, 2006 | 6.700 | 6.900 | 6.660 | 6.900 | 52,537 | +0.18(+2.68%) |
Sep 20, 2006 | 6.640 | 6.750 | 6.490 | 6.720 | 97,571 | -0.16(-2.33%) |
Sep 19, 2006 | 7.050 | 7.050 | 6.660 | 6.880 | 55,778 | -0.22(-3.10%) |
Sep 18, 2006 | 6.750 | 7.120 | 6.750 | 7.100 | 125,947 | +0.40(+5.97%) |
Sep 15, 2006 | 6.680 | 6.750 | 6.500 | 6.700 | 354,694 | -0.03(-0.45%) |
Sep 14, 2006 | 6.560 | 6.880 | 6.490 | 6.730 | 141,329 | +0.19(+2.91%) |
Sep 13, 2006 | 6.550 | 6.730 | 6.410 | 6.540 | 63,871 | +0.02(+0.31%) |
Sep 12, 2006 | 6.660 | 6.670 | 6.520 | 6.520 | 42,510 | -0.14(-2.10%) |
Sep 11, 2006 | 6.800 | 6.800 | 6.620 | 6.660 | 16,065 | -0.17(-2.43%) |
Sep 08, 2006 | 6.870 | 6.870 | 6.700 | 6.826 | 25,653 | +0.14(+2.03%) |
Sep 07, 2006 | 6.880 | 6.890 | 6.620 | 6.690 | 17,200 | -0.22(-3.18%) |
Sep 06, 2006 | 6.850 | 6.970 | 6.790 | 6.910 | 102,740 | +0.00(+0.00%) |
Sep 05, 2006 | 6.920 | 6.950 | 6.780 | 6.910 | 50,924 | -0.01(-0.14%) |