Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.123 | 9.365 | 9.061 | 9.349 | 4,057,928 | +0.23(+2.48%) |
Nov 29, 2006 | 9.044 | 9.145 | 9.024 | 9.123 | 1,750,269 | +0.10(+1.06%) |
Nov 28, 2006 | 9.119 | 9.119 | 8.972 | 9.027 | 2,971,923 | -0.02(-0.27%) |
Nov 27, 2006 | 9.178 | 9.195 | 9.001 | 9.051 | 2,576,488 | -0.14(-1.50%) |
Nov 24, 2006 | 9.135 | 9.225 | 9.116 | 9.189 | 831,151 | +0.06(+0.65%) |
Nov 22, 2006 | 9.079 | 9.157 | 8.706 | 9.129 | 1,276,734 | +0.03(+0.35%) |
Nov 21, 2006 | 9.086 | 9.134 | 9.018 | 9.097 | 2,321,635 | +0.03(+0.28%) |
Nov 20, 2006 | 8.987 | 9.122 | 8.962 | 9.072 | 2,894,644 | -0.00(-0.05%) |
Nov 17, 2006 | 8.982 | 9.135 | 8.976 | 9.077 | 2,666,920 | -0.01(-0.16%) |
Nov 16, 2006 | 9.074 | 9.168 | 9.019 | 9.091 | 3,942,011 | +0.04(+0.47%) |
Nov 15, 2006 | 8.929 | 9.091 | 8.921 | 9.049 | 2,849,428 | +0.13(+1.42%) |
Nov 14, 2006 | 8.884 | 8.966 | 8.831 | 8.922 | 2,096,377 | +0.04(+0.48%) |
Nov 13, 2006 | 8.881 | 8.911 | 8.832 | 8.880 | 3,128,123 | -0.00(-0.01%) |
Nov 10, 2006 | 8.782 | 8.886 | 8.768 | 8.881 | 2,201,607 | +0.08(+0.86%) |
Nov 09, 2006 | 8.711 | 8.810 | 8.647 | 8.805 | 4,219,062 | +0.08(+0.89%) |
Nov 08, 2006 | 8.726 | 8.824 | 8.664 | 8.728 | 4,430,343 | -0.01(-0.13%) |
Nov 07, 2006 | 8.721 | 8.919 | 8.636 | 8.739 | 12,707,334 | -0.22(-2.50%) |
Nov 06, 2006 | 8.914 | 9.021 | 8.820 | 8.962 | 3,641,941 | -0.02(-0.19%) |
Nov 03, 2006 | 9.101 | 9.172 | 8.953 | 8.979 | 3,188,959 | -0.09(-1.01%) |
Nov 02, 2006 | 9.061 | 9.144 | 8.942 | 9.071 | 3,225,132 | +0.04(+0.44%) |
Nov 01, 2006 | 9.056 | 9.217 | 9.021 | 9.030 | 2,246,001 | -0.07(-0.75%) |
Oct 31, 2006 | 9.114 | 9.123 | 8.968 | 9.099 | 1,524,189 | +0.03(+0.32%) |
Oct 30, 2006 | 9.068 | 9.116 | 9.007 | 9.069 | 1,440,334 | -0.10(-1.10%) |
Oct 27, 2006 | 9.342 | 9.348 | 9.123 | 9.170 | 1,672,991 | -0.19(-2.05%) |
Oct 26, 2006 | 9.144 | 9.367 | 9.144 | 9.363 | 1,982,104 | +0.17(+1.85%) |
Oct 25, 2006 | 9.137 | 9.203 | 9.040 | 9.192 | 1,602,289 | +0.03(+0.36%) |
Oct 24, 2006 | 9.086 | 9.163 | 9.038 | 9.159 | 1,715,740 | +0.04(+0.41%) |
Oct 23, 2006 | 9.062 | 9.165 | 9.035 | 9.122 | 2,269,020 | +0.04(+0.47%) |
Oct 20, 2006 | 9.111 | 9.111 | 8.971 | 9.079 | 1,966,484 | +0.02(+0.21%) |
Oct 19, 2006 | 8.929 | 9.086 | 8.919 | 9.060 | 1,668,058 | +0.10(+1.14%) |
Oct 18, 2006 | 8.932 | 8.976 | 8.886 | 8.957 | 2,414,533 | +0.03(+0.30%) |
Oct 17, 2006 | 8.933 | 9.013 | 8.910 | 8.931 | 2,576,488 | -0.09(-0.98%) |
Oct 16, 2006 | 9.062 | 9.063 | 8.962 | 9.019 | 3,111,681 | -0.07(-0.82%) |
Oct 13, 2006 | 9.147 | 9.147 | 9.032 | 9.094 | 1,647,505 | -0.05(-0.59%) |
Oct 12, 2006 | 9.147 | 9.157 | 9.083 | 9.147 | 1,190,413 | +0.04(+0.48%) |
Oct 11, 2006 | 8.981 | 9.162 | 8.964 | 9.103 | 1,774,110 | +0.06(+0.62%) |
Oct 10, 2006 | 8.962 | 9.123 | 8.959 | 9.047 | 2,034,719 | -0.02(-0.27%) |
Oct 09, 2006 | 8.917 | 9.101 | 8.902 | 9.072 | 1,074,496 | +0.11(+1.22%) |
Oct 06, 2006 | 8.957 | 8.965 | 8.820 | 8.962 | 2,081,579 | -0.00(-0.04%) |
Oct 05, 2006 | 8.953 | 8.974 | 8.875 | 8.966 | 1,873,585 | +0.06(+0.70%) |
Oct 04, 2006 | 8.757 | 8.919 | 8.757 | 8.904 | 2,062,670 | +0.07(+0.78%) |
Oct 03, 2006 | 8.796 | 8.976 | 8.796 | 8.835 | 2,303,548 | -0.15(-1.65%) |
Oct 02, 2006 | 8.864 | 8.990 | 8.793 | 8.983 | 3,814,584 | +0.10(+1.12%) |
Sep 29, 2006 | 8.967 | 9.000 | 8.827 | 8.883 | 3,586,860 | -0.10(-1.12%) |
Sep 28, 2006 | 8.912 | 8.992 | 8.880 | 8.984 | 1,961,551 | +0.10(+1.15%) |
Sep 27, 2006 | 8.815 | 8.977 | 8.790 | 8.882 | 1,703,409 | +0.06(+0.70%) |
Sep 26, 2006 | 8.678 | 8.847 | 8.678 | 8.820 | 2,583,887 | +0.14(+1.64%) |
Sep 25, 2006 | 8.541 | 8.763 | 8.515 | 8.678 | 4,002,847 | +0.14(+1.61%) |
Sep 22, 2006 | 8.636 | 8.652 | 8.449 | 8.540 | 5,703,790 | -0.14(-1.61%) |
Sep 21, 2006 | 8.849 | 8.854 | 8.640 | 8.680 | 5,636,377 | -0.23(-2.57%) |
Sep 20, 2006 | 8.943 | 8.960 | 8.799 | 8.909 | 1,973,060 | +0.08(+0.94%) |
Sep 19, 2006 | 8.770 | 8.855 | 8.723 | 8.826 | 2,749,131 | +0.07(+0.81%) |
Sep 18, 2006 | 8.791 | 8.848 | 8.697 | 8.756 | 1,540,631 | -0.05(-0.58%) |
Sep 15, 2006 | 8.731 | 8.878 | 8.680 | 8.807 | 3,222,666 | +0.04(+0.42%) |
Sep 14, 2006 | 8.892 | 8.902 | 8.739 | 8.770 | 1,531,588 | -0.07(-0.84%) |
Sep 13, 2006 | 8.742 | 8.977 | 8.704 | 8.844 | 2,935,750 | +0.04(+0.40%) |
Sep 12, 2006 | 8.605 | 8.833 | 8.594 | 8.809 | 1,385,253 | +0.21(+2.40%) |
Sep 11, 2006 | 8.578 | 8.618 | 8.518 | 8.602 | 3,729,085 | +0.03(+0.31%) |
Sep 08, 2006 | 8.563 | 8.607 | 8.517 | 8.576 | 1,482,262 | -0.03(-0.30%) |
Sep 07, 2006 | 8.624 | 8.631 | 8.537 | 8.601 | 2,485,234 | -0.07(-0.79%) |
Sep 06, 2006 | 8.690 | 8.869 | 8.610 | 8.669 | 3,539,178 | -0.02(-0.25%) |
Sep 05, 2006 | 8.642 | 8.740 | 8.579 | 8.691 | 2,402,201 | -0.05(-0.57%) |