Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.260 | 8.390 | 8.196 | 8.354 | 264,245 | +0.11(+1.31%) |
Nov 29, 2006 | 8.169 | 8.323 | 8.106 | 8.246 | 198,926 | +0.13(+1.61%) |
Nov 28, 2006 | 7.935 | 8.323 | 7.903 | 8.115 | 458,510 | +0.18(+2.22%) |
Nov 27, 2006 | 8.133 | 8.133 | 7.840 | 7.939 | 520,869 | -0.16(-2.00%) |
Nov 24, 2006 | 8.120 | 8.165 | 8.097 | 8.102 | 75,713 | -0.07(-0.83%) |
Nov 22, 2006 | 8.201 | 8.291 | 8.138 | 8.169 | 108,604 | -0.01(-0.11%) |
Nov 21, 2006 | 8.214 | 8.291 | 8.142 | 8.178 | 318,945 | -0.02(-0.22%) |
Nov 20, 2006 | 8.278 | 8.278 | 8.169 | 8.196 | 240,232 | -0.09(-1.03%) |
Nov 17, 2006 | 8.278 | 8.282 | 8.151 | 8.282 | 177,277 | +0.00(+0.05%) |
Nov 16, 2006 | 8.278 | 8.336 | 8.165 | 8.278 | 125,496 | +0.05(+0.55%) |
Nov 15, 2006 | 8.336 | 8.336 | 8.106 | 8.232 | 237,031 | -0.03(-0.38%) |
Nov 14, 2006 | 8.129 | 8.287 | 8.120 | 8.264 | 192,409 | +0.11(+1.38%) |
Nov 13, 2006 | 8.318 | 8.318 | 8.120 | 8.151 | 349,653 | -0.20(-2.38%) |
Nov 10, 2006 | 8.368 | 8.449 | 8.305 | 8.350 | 132,501 | -0.01(-0.16%) |
Nov 09, 2006 | 8.120 | 8.368 | 8.120 | 8.363 | 260,086 | +0.26(+3.17%) |
Nov 08, 2006 | 8.345 | 8.593 | 7.867 | 8.106 | 545,952 | -0.27(-3.23%) |
Nov 07, 2006 | 8.368 | 8.548 | 8.361 | 8.377 | 143,812 | +0.07(+0.81%) |
Nov 06, 2006 | 8.219 | 8.363 | 8.219 | 8.309 | 109,754 | +0.10(+1.26%) |
Nov 03, 2006 | 8.120 | 8.269 | 8.088 | 8.205 | 201,012 | +0.12(+1.51%) |
Nov 02, 2006 | 8.169 | 8.187 | 7.493 | 8.084 | 655,592 | -0.13(-1.54%) |
Nov 01, 2006 | 8.354 | 8.386 | 8.178 | 8.210 | 203,477 | -0.09(-1.09%) |
Oct 31, 2006 | 8.499 | 8.544 | 8.300 | 8.300 | 178,456 | -0.16(-1.92%) |
Oct 30, 2006 | 8.422 | 8.521 | 8.368 | 8.463 | 215,787 | +0.05(+0.54%) |
Oct 27, 2006 | 8.580 | 8.643 | 8.399 | 8.417 | 170,125 | -0.15(-1.79%) |
Oct 26, 2006 | 8.399 | 8.589 | 8.359 | 8.571 | 308,701 | +0.20(+2.43%) |
Oct 25, 2006 | 8.350 | 8.553 | 8.266 | 8.368 | 281,173 | +0.06(+0.71%) |
Oct 24, 2006 | 8.345 | 8.469 | 8.309 | 8.309 | 160,121 | -0.07(-0.86%) |
Oct 23, 2006 | 8.345 | 8.467 | 8.345 | 8.381 | 159,527 | -0.05(-0.54%) |
Oct 20, 2006 | 8.544 | 8.544 | 8.345 | 8.426 | 150,921 | -0.07(-0.85%) |
Oct 19, 2006 | 8.435 | 8.562 | 8.435 | 8.499 | 186,610 | +0.08(+0.91%) |
Oct 18, 2006 | 8.504 | 8.589 | 8.408 | 8.422 | 196,621 | -0.13(-1.48%) |
Oct 17, 2006 | 8.481 | 8.602 | 8.458 | 8.548 | 159,941 | -0.08(-0.89%) |
Oct 16, 2006 | 8.675 | 8.682 | 8.575 | 8.625 | 230,747 | -0.03(-0.36%) |
Oct 13, 2006 | 8.548 | 8.661 | 8.544 | 8.657 | 268,548 | +0.09(+1.00%) |
Oct 12, 2006 | 8.499 | 8.580 | 8.481 | 8.571 | 248,228 | +0.08(+0.96%) |
Oct 11, 2006 | 8.796 | 8.810 | 8.390 | 8.490 | 322,610 | -0.37(-4.13%) |
Oct 10, 2006 | 8.670 | 8.864 | 8.616 | 8.855 | 352,045 | +0.17(+1.92%) |
Oct 09, 2006 | 8.765 | 8.768 | 8.593 | 8.688 | 387,707 | -0.06(-0.67%) |
Oct 06, 2006 | 8.724 | 8.796 | 8.580 | 8.747 | 240,915 | +0.05(+0.57%) |
Oct 05, 2006 | 8.684 | 8.900 | 8.638 | 8.697 | 307,928 | +0.06(+0.68%) |
Oct 04, 2006 | 8.539 | 8.654 | 8.490 | 8.638 | 346,150 | +0.14(+1.59%) |
Oct 03, 2006 | 8.539 | 8.571 | 8.386 | 8.503 | 297,517 | -0.07(-0.79%) |
Oct 02, 2006 | 8.503 | 8.629 | 8.481 | 8.571 | 249,794 | +0.13(+1.55%) |
Sep 29, 2006 | 8.530 | 8.670 | 8.435 | 8.440 | 449,317 | -0.06(-0.74%) |
Sep 28, 2006 | 8.553 | 8.571 | 8.422 | 8.503 | 349,271 | -0.01(-0.16%) |
Sep 27, 2006 | 8.431 | 8.625 | 8.426 | 8.517 | 368,369 | +0.09(+1.07%) |
Sep 26, 2006 | 8.390 | 8.508 | 8.384 | 8.426 | 647,188 | +0.05(+0.57%) |
Sep 25, 2006 | 8.526 | 8.566 | 8.368 | 8.379 | 330,982 | -0.08(-0.94%) |
Sep 22, 2006 | 8.548 | 8.575 | 8.422 | 8.458 | 257,153 | -0.09(-1.00%) |
Sep 21, 2006 | 8.629 | 8.774 | 8.530 | 8.544 | 269,780 | -0.10(-1.20%) |
Sep 20, 2006 | 8.584 | 8.819 | 8.584 | 8.648 | 442,429 | +0.09(+1.00%) |
Sep 19, 2006 | 8.593 | 8.666 | 8.518 | 8.562 | 476,690 | +0.00(+0.05%) |
Sep 18, 2006 | 8.535 | 8.562 | 8.408 | 8.557 | 529,446 | +0.03(+0.37%) |
Sep 15, 2006 | 8.638 | 8.648 | 8.435 | 8.526 | 623,783 | -0.05(-0.53%) |
Sep 14, 2006 | 8.738 | 8.747 | 8.544 | 8.571 | 464,794 | -0.14(-1.55%) |
Sep 13, 2006 | 8.481 | 8.733 | 8.359 | 8.706 | 855,483 | +0.25(+2.99%) |
Sep 12, 2006 | 8.088 | 8.503 | 7.989 | 8.454 | 969,430 | +0.36(+4.46%) |
Sep 11, 2006 | 7.858 | 8.124 | 7.799 | 8.093 | 509,308 | +0.23(+2.99%) |
Sep 08, 2006 | 7.745 | 7.890 | 7.736 | 7.858 | 521,727 | +0.14(+1.87%) |
Sep 07, 2006 | 7.669 | 7.736 | 7.651 | 7.714 | 290,625 | +0.03(+0.35%) |
Sep 06, 2006 | 7.691 | 7.736 | 7.682 | 7.687 | 342,743 | -0.03(-0.41%) |
Sep 05, 2006 | 7.772 | 7.804 | 7.696 | 7.718 | 853,962 | +0.05(+0.65%) |