Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.592 | 7.972 | 7.405 | 7.890 | 671,925 | +0.16(+2.12%) |
Nov 29, 2006 | 7.674 | 7.861 | 7.592 | 7.726 | 466,786 | +0.16(+2.16%) |
Nov 28, 2006 | 7.563 | 7.878 | 7.382 | 7.563 | 648,637 | -0.18(-2.26%) |
Nov 27, 2006 | 8.374 | 8.439 | 7.738 | 7.738 | 1,428,269 | -0.55(-6.69%) |
Nov 24, 2006 | 8.147 | 8.596 | 8.030 | 8.293 | 2,079,646 | +1.21(+17.16%) |
Nov 22, 2006 | 7.329 | 7.347 | 7.066 | 7.078 | 321,750 | -0.23(-3.19%) |
Nov 21, 2006 | 6.903 | 7.405 | 6.903 | 7.312 | 619,013 | +0.40(+5.83%) |
Nov 20, 2006 | 6.681 | 6.909 | 6.494 | 6.909 | 231,509 | +0.23(+3.41%) |
Nov 17, 2006 | 6.833 | 6.833 | 6.512 | 6.681 | 220,721 | -0.09(-1.38%) |
Nov 16, 2006 | 6.687 | 6.885 | 6.663 | 6.774 | 379,113 | -0.02(-0.34%) |
Nov 15, 2006 | 6.710 | 6.932 | 6.628 | 6.798 | 581,684 | +0.15(+2.19%) |
Nov 14, 2006 | 6.482 | 6.710 | 6.482 | 6.652 | 539,389 | +0.19(+2.89%) |
Nov 13, 2006 | 6.336 | 6.476 | 6.149 | 6.465 | 521,923 | +0.27(+4.34%) |
Nov 10, 2006 | 6.336 | 6.336 | 6.033 | 6.196 | 469,697 | -0.07(-1.12%) |
Nov 09, 2006 | 6.132 | 6.307 | 6.126 | 6.266 | 486,135 | +0.11(+1.71%) |
Nov 08, 2006 | 6.132 | 6.173 | 6.015 | 6.161 | 433,909 | +0.09(+1.44%) |
Nov 07, 2006 | 5.986 | 6.161 | 5.957 | 6.074 | 466,101 | -0.05(-0.76%) |
Nov 06, 2006 | 5.904 | 6.144 | 5.875 | 6.120 | 470,210 | +0.11(+1.75%) |
Nov 03, 2006 | 5.963 | 6.085 | 5.867 | 6.015 | 494,354 | +0.08(+1.38%) |
Nov 02, 2006 | 5.782 | 6.068 | 5.723 | 5.933 | 635,794 | +0.00(+0.00%) |
Nov 01, 2006 | 6.406 | 6.424 | 5.863 | 5.933 | 821,584 | -0.41(-6.53%) |
Oct 31, 2006 | 6.371 | 6.599 | 6.307 | 6.348 | 655,486 | -0.02(-0.28%) |
Oct 30, 2006 | 6.278 | 6.453 | 6.277 | 6.366 | 839,393 | +0.12(+1.87%) |
Oct 27, 2006 | 6.132 | 6.406 | 6.132 | 6.249 | 1,151,211 | +0.15(+2.39%) |
Oct 26, 2006 | 5.857 | 6.149 | 5.700 | 6.103 | 1,008,230 | +0.30(+5.24%) |
Oct 25, 2006 | 5.811 | 5.881 | 5.624 | 5.799 | 2,241,977 | -0.13(-2.17%) |
Oct 24, 2006 | 7.014 | 7.014 | 5.898 | 5.928 | 2,313,896 | -1.09(-15.56%) |
Oct 23, 2006 | 6.891 | 7.072 | 6.811 | 7.020 | 1,078,608 | +0.10(+1.43%) |
Oct 20, 2006 | 7.025 | 7.025 | 6.862 | 6.920 | 578,260 | -0.09(-1.25%) |
Oct 19, 2006 | 6.950 | 7.113 | 6.833 | 7.008 | 667,815 | -0.06(-0.91%) |
Oct 18, 2006 | 6.985 | 7.201 | 6.868 | 7.072 | 1,295,391 | +0.15(+2.11%) |
Oct 17, 2006 | 7.183 | 7.347 | 6.745 | 6.926 | 2,201,737 | -0.12(-1.66%) |
Oct 16, 2006 | 6.909 | 7.253 | 6.815 | 7.043 | 1,810,294 | +0.06(+0.92%) |
Oct 13, 2006 | 6.804 | 7.516 | 6.798 | 6.979 | 4,719,231 | +0.09(+1.27%) |
Oct 12, 2006 | 8.398 | 8.398 | 6.774 | 6.891 | 11,478,555 | -1.89(-21.54%) |
Oct 11, 2006 | 10.98 | 11.02 | 8.520 | 8.783 | 5,891,676 | -2.20(-20.00%) |
Oct 10, 2006 | 11.15 | 11.24 | 10.80 | 10.98 | 1,674,505 | +0.10(+0.91%) |
Oct 09, 2006 | 10.35 | 11.00 | 10.20 | 10.88 | 1,869,199 | +0.71(+7.01%) |
Oct 06, 2006 | 10.02 | 10.17 | 9.659 | 10.17 | 855,146 | +0.15(+1.52%) |
Oct 05, 2006 | 9.677 | 10.08 | 9.426 | 10.02 | 774,837 | +0.42(+4.38%) |
Oct 04, 2006 | 9.326 | 9.630 | 9.250 | 9.595 | 703,946 | +0.25(+2.69%) |
Oct 03, 2006 | 9.052 | 9.344 | 8.836 | 9.344 | 578,431 | +0.20(+2.24%) |
Oct 02, 2006 | 9.490 | 9.665 | 9.075 | 9.139 | 1,115,252 | -0.22(-2.31%) |
Sep 29, 2006 | 9.110 | 9.449 | 9.052 | 9.356 | 1,111,998 | +0.33(+3.69%) |
Sep 28, 2006 | 8.760 | 9.099 | 8.591 | 9.023 | 618,328 | +0.47(+5.53%) |
Sep 27, 2006 | 8.848 | 8.993 | 8.485 | 8.550 | 818,159 | -0.12(-1.41%) |
Sep 26, 2006 | 8.292 | 8.701 | 8.118 | 8.672 | 738,878 | +0.58(+7.22%) |
Sep 25, 2006 | 8.135 | 8.170 | 7.744 | 8.088 | 628,431 | -0.05(-0.57%) |
Sep 22, 2006 | 9.139 | 9.139 | 8.024 | 8.135 | 1,424,673 | -1.00(-10.99%) |
Sep 21, 2006 | 8.912 | 9.338 | 8.853 | 9.139 | 1,215,596 | +0.29(+3.30%) |
Sep 20, 2006 | 8.030 | 8.859 | 8.007 | 8.848 | 1,404,810 | +0.88(+10.99%) |
Sep 19, 2006 | 7.972 | 7.995 | 7.709 | 7.972 | 270,893 | +0.06(+0.74%) |
Sep 18, 2006 | 7.709 | 7.995 | 7.615 | 7.913 | 316,955 | +0.30(+3.91%) |
Sep 15, 2006 | 8.007 | 8.141 | 7.580 | 7.615 | 432,881 | -0.38(-4.75%) |
Sep 14, 2006 | 8.088 | 8.123 | 7.884 | 7.995 | 200,002 | -0.16(-1.93%) |
Sep 13, 2006 | 8.112 | 8.193 | 7.884 | 8.153 | 351,887 | +0.08(+1.01%) |
Sep 12, 2006 | 7.837 | 8.164 | 7.633 | 8.071 | 445,553 | +0.29(+3.75%) |
Sep 11, 2006 | 7.738 | 7.913 | 7.680 | 7.779 | 419,696 | +0.13(+1.76%) |
Sep 08, 2006 | 7.738 | 7.977 | 7.463 | 7.644 | 384,250 | -0.18(-2.31%) |
Sep 07, 2006 | 7.358 | 7.942 | 7.329 | 7.826 | 588,020 | +0.27(+3.55%) |
Sep 06, 2006 | 7.417 | 7.767 | 7.037 | 7.557 | 801,550 | +0.14(+1.89%) |
Sep 05, 2006 | 6.920 | 7.534 | 6.891 | 7.417 | 791,447 | +0.50(+7.26%) |