Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.304 | 8.327 | 8.060 | 8.189 | 15,553,064 | -0.15(-1.83%) |
Nov 29, 2006 | 8.254 | 8.392 | 8.254 | 8.342 | 8,609,961 | +0.09(+1.06%) |
Nov 28, 2006 | 8.186 | 8.300 | 8.178 | 8.254 | 10,677,746 | +0.05(+0.60%) |
Nov 27, 2006 | 8.304 | 8.346 | 8.193 | 8.205 | 11,870,568 | -0.10(-1.24%) |
Nov 24, 2006 | 8.338 | 8.357 | 8.300 | 8.308 | 1,968,470 | -0.03(-0.37%) |
Nov 22, 2006 | 8.346 | 8.373 | 8.247 | 8.338 | 6,236,896 | +0.01(+0.14%) |
Nov 21, 2006 | 8.426 | 8.426 | 8.304 | 8.327 | 7,248,121 | -0.10(-1.13%) |
Nov 20, 2006 | 8.380 | 8.476 | 8.331 | 8.422 | 7,362,110 | -0.04(-0.45%) |
Nov 17, 2006 | 8.487 | 8.491 | 8.403 | 8.460 | 6,618,169 | -0.02(-0.27%) |
Nov 16, 2006 | 8.583 | 8.590 | 8.445 | 8.483 | 8,099,500 | -0.05(-0.63%) |
Nov 15, 2006 | 8.472 | 8.567 | 8.434 | 8.537 | 6,702,809 | +0.08(+0.99%) |
Nov 14, 2006 | 8.464 | 8.491 | 8.399 | 8.453 | 10,113,567 | +0.03(+0.36%) |
Nov 13, 2006 | 8.392 | 8.476 | 8.373 | 8.422 | 8,565,676 | -0.01(-0.09%) |
Nov 10, 2006 | 8.521 | 8.529 | 8.415 | 8.430 | 7,722,944 | -0.06(-0.72%) |
Nov 09, 2006 | 8.491 | 8.537 | 8.415 | 8.491 | 11,688,186 | +0.02(+0.27%) |
Nov 08, 2006 | 8.396 | 8.529 | 8.354 | 8.468 | 11,072,384 | +0.06(+0.68%) |
Nov 07, 2006 | 8.418 | 8.449 | 8.338 | 8.411 | 9,104,175 | +0.05(+0.55%) |
Nov 06, 2006 | 8.262 | 8.392 | 8.212 | 8.365 | 10,114,877 | +0.12(+1.48%) |
Nov 03, 2006 | 8.300 | 8.338 | 8.201 | 8.243 | 18,905,648 | -0.06(-0.69%) |
Nov 02, 2006 | 8.350 | 8.403 | 8.258 | 8.300 | 17,348,062 | -0.09(-1.09%) |
Nov 01, 2006 | 8.556 | 8.586 | 8.380 | 8.392 | 11,514,975 | -0.19(-2.22%) |
Oct 31, 2006 | 8.659 | 8.682 | 8.556 | 8.583 | 10,616,428 | -0.04(-0.44%) |
Oct 30, 2006 | 8.663 | 8.731 | 8.609 | 8.621 | 7,387,266 | -0.08(-0.92%) |
Oct 27, 2006 | 8.678 | 8.762 | 8.605 | 8.701 | 9,949,789 | +0.02(+0.26%) |
Oct 26, 2006 | 8.529 | 8.701 | 8.483 | 8.678 | 10,455,271 | +0.19(+2.20%) |
Oct 25, 2006 | 8.464 | 8.499 | 8.407 | 8.491 | 8,813,307 | +0.06(+0.68%) |
Oct 24, 2006 | 8.457 | 8.499 | 8.369 | 8.434 | 10,256,380 | -0.07(-0.81%) |
Oct 23, 2006 | 8.510 | 8.605 | 8.441 | 8.502 | 8,427,055 | +0.00(+0.00%) |
Oct 20, 2006 | 8.376 | 8.571 | 8.315 | 8.502 | 12,654,864 | +0.16(+1.92%) |
Oct 19, 2006 | 8.472 | 8.483 | 8.300 | 8.342 | 11,307,174 | -0.11(-1.31%) |
Oct 18, 2006 | 8.426 | 8.472 | 8.346 | 8.453 | 12,421,383 | +0.09(+1.10%) |
Oct 17, 2006 | 8.403 | 8.438 | 8.335 | 8.361 | 9,116,229 | -0.07(-0.81%) |
Oct 16, 2006 | 8.376 | 8.464 | 8.365 | 8.430 | 8,244,148 | +0.05(+0.64%) |
Oct 13, 2006 | 8.521 | 8.525 | 8.277 | 8.376 | 17,826,816 | -0.15(-1.70%) |
Oct 12, 2006 | 8.579 | 8.583 | 8.434 | 8.521 | 17,552,980 | +0.00(+0.00%) |
Oct 11, 2006 | 8.586 | 8.644 | 8.483 | 8.521 | 15,169,171 | -0.15(-1.67%) |
Oct 10, 2006 | 8.735 | 8.812 | 8.533 | 8.666 | 17,817,644 | -0.02(-0.18%) |
Oct 09, 2006 | 8.365 | 8.766 | 8.365 | 8.682 | 15,233,633 | +0.10(+1.16%) |
Oct 06, 2006 | 8.670 | 8.708 | 8.556 | 8.583 | 12,635,473 | -0.09(-1.01%) |
Oct 05, 2006 | 8.747 | 8.770 | 8.644 | 8.670 | 10,921,184 | -0.08(-0.96%) |
Oct 04, 2006 | 8.808 | 8.815 | 8.693 | 8.754 | 7,534,011 | -0.09(-1.04%) |
Oct 03, 2006 | 8.804 | 8.918 | 8.743 | 8.846 | 6,000,795 | +0.05(+0.56%) |
Oct 02, 2006 | 8.861 | 8.865 | 8.724 | 8.796 | 7,043,989 | -0.03(-0.39%) |
Sep 29, 2006 | 8.865 | 8.899 | 8.789 | 8.831 | 7,479,244 | -0.03(-0.30%) |
Sep 28, 2006 | 8.842 | 8.911 | 8.792 | 8.857 | 8,332,195 | +0.00(+0.04%) |
Sep 27, 2006 | 8.789 | 8.865 | 8.705 | 8.853 | 7,704,601 | +0.04(+0.48%) |
Sep 26, 2006 | 8.792 | 8.873 | 8.735 | 8.812 | 7,911,353 | +0.03(+0.35%) |
Sep 25, 2006 | 8.747 | 8.827 | 8.640 | 8.781 | 8,689,623 | +0.06(+0.74%) |
Sep 22, 2006 | 8.529 | 8.758 | 8.518 | 8.716 | 9,863,315 | +0.16(+1.83%) |
Sep 21, 2006 | 8.625 | 8.663 | 8.445 | 8.560 | 12,004,996 | -0.10(-1.19%) |
Sep 20, 2006 | 8.472 | 8.670 | 8.472 | 8.663 | 13,197,818 | +0.08(+0.89%) |
Sep 19, 2006 | 8.663 | 8.712 | 8.548 | 8.586 | 9,307,521 | -0.03(-0.40%) |
Sep 18, 2006 | 8.586 | 8.647 | 8.499 | 8.621 | 8,992,807 | +0.03(+0.40%) |
Sep 15, 2006 | 8.853 | 8.857 | 8.430 | 8.586 | 15,560,140 | -0.24(-2.68%) |
Sep 14, 2006 | 8.758 | 8.838 | 8.705 | 8.823 | 9,617,780 | +0.08(+0.96%) |
Sep 13, 2006 | 8.644 | 8.770 | 8.510 | 8.739 | 10,783,350 | +0.06(+0.66%) |
Sep 12, 2006 | 9.102 | 9.102 | 8.628 | 8.682 | 21,652,388 | -0.51(-5.52%) |
Sep 11, 2006 | 9.159 | 9.216 | 9.079 | 9.189 | 8,874,363 | +0.03(+0.38%) |
Sep 08, 2006 | 9.014 | 9.182 | 8.926 | 9.155 | 8,381,459 | +0.20(+2.26%) |
Sep 07, 2006 | 9.010 | 9.063 | 8.907 | 8.953 | 6,555,016 | -0.05(-0.59%) |
Sep 06, 2006 | 8.960 | 9.063 | 8.941 | 9.006 | 7,323,328 | +0.00(+0.00%) |
Sep 05, 2006 | 9.060 | 9.159 | 9.006 | 9.006 | 10,942,934 | -0.06(-0.67%) |