Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.718 | 8.826 | 8.525 | 8.736 | 260,141 | -0.01(-0.07%) |
Nov 29, 2006 | 8.748 | 8.832 | 8.537 | 8.742 | 421,815 | +0.14(+1.68%) |
Nov 28, 2006 | 8.483 | 8.651 | 8.357 | 8.597 | 316,361 | +0.07(+0.85%) |
Nov 27, 2006 | 8.982 | 9.042 | 8.459 | 8.525 | 550,556 | -0.58(-6.40%) |
Nov 24, 2006 | 8.982 | 9.108 | 8.922 | 9.108 | 122,752 | -0.07(-0.79%) |
Nov 22, 2006 | 9.126 | 9.259 | 8.982 | 9.180 | 475,374 | +0.01(+0.07%) |
Nov 21, 2006 | 9.150 | 9.180 | 8.964 | 9.174 | 203,922 | -0.02(-0.20%) |
Nov 20, 2006 | 9.078 | 9.373 | 9.066 | 9.193 | 137,555 | +0.11(+1.26%) |
Nov 17, 2006 | 9.156 | 9.180 | 9.024 | 9.078 | 181,799 | -0.06(-0.66%) |
Nov 16, 2006 | 9.048 | 9.295 | 9.048 | 9.138 | 185,791 | -0.04(-0.46%) |
Nov 15, 2006 | 9.289 | 9.331 | 9.138 | 9.180 | 160,509 | +0.03(+0.33%) |
Nov 14, 2006 | 9.229 | 9.259 | 9.066 | 9.150 | 314,864 | +0.21(+2.35%) |
Nov 13, 2006 | 8.748 | 8.952 | 8.669 | 8.940 | 188,120 | +0.04(+0.47%) |
Nov 10, 2006 | 8.868 | 9.060 | 8.675 | 8.898 | 312,203 | -0.16(-1.73%) |
Nov 09, 2006 | 9.265 | 9.307 | 8.922 | 9.054 | 308,710 | -0.22(-2.33%) |
Nov 08, 2006 | 9.072 | 9.379 | 9.018 | 9.271 | 381,730 | +0.33(+3.70%) |
Nov 07, 2006 | 9.048 | 9.054 | 8.916 | 8.940 | 234,027 | -0.08(-0.93%) |
Nov 06, 2006 | 9.078 | 9.138 | 9.018 | 9.024 | 342,475 | +0.13(+1.49%) |
Nov 03, 2006 | 8.838 | 8.958 | 8.814 | 8.892 | 178,473 | +0.19(+2.21%) |
Nov 02, 2006 | 8.669 | 8.796 | 8.669 | 8.700 | 49,234 | -0.02(-0.28%) |
Nov 01, 2006 | 8.507 | 8.862 | 8.495 | 8.724 | 132,066 | +0.19(+2.26%) |
Oct 31, 2006 | 8.591 | 8.609 | 8.327 | 8.531 | 180,303 | +0.08(+0.92%) |
Oct 30, 2006 | 8.417 | 8.459 | 8.279 | 8.453 | 168,826 | -0.01(-0.14%) |
Oct 27, 2006 | 8.483 | 8.585 | 8.345 | 8.465 | 124,914 | -0.07(-0.85%) |
Oct 26, 2006 | 8.441 | 8.555 | 8.405 | 8.537 | 270,288 | +0.02(+0.21%) |
Oct 25, 2006 | 8.573 | 8.573 | 8.273 | 8.519 | 365,928 | -0.07(-0.84%) |
Oct 24, 2006 | 8.928 | 8.934 | 8.591 | 8.591 | 189,783 | -0.38(-4.29%) |
Oct 23, 2006 | 8.832 | 9.000 | 8.766 | 8.976 | 252,490 | +0.14(+1.63%) |
Oct 20, 2006 | 8.639 | 8.898 | 8.429 | 8.832 | 309,708 | +0.23(+2.66%) |
Oct 19, 2006 | 8.351 | 8.730 | 8.315 | 8.603 | 344,139 | +0.23(+2.73%) |
Oct 18, 2006 | 8.531 | 8.549 | 8.375 | 8.375 | 371,750 | -0.10(-1.14%) |
Oct 17, 2006 | 8.351 | 8.507 | 8.321 | 8.471 | 298,231 | +0.06(+0.71%) |
Oct 16, 2006 | 8.273 | 8.465 | 8.188 | 8.411 | 213,070 | +0.16(+1.97%) |
Oct 13, 2006 | 8.297 | 8.381 | 8.237 | 8.249 | 197,934 | -0.05(-0.58%) |
Oct 12, 2006 | 8.249 | 8.297 | 8.026 | 8.297 | 156,351 | +0.10(+1.17%) |
Oct 11, 2006 | 8.249 | 8.407 | 8.158 | 8.201 | 140,882 | -0.16(-1.94%) |
Oct 10, 2006 | 8.285 | 8.495 | 8.237 | 8.363 | 566,357 | +0.08(+0.94%) |
Oct 09, 2006 | 8.032 | 8.297 | 7.930 | 8.285 | 349,628 | +0.25(+3.14%) |
Oct 06, 2006 | 8.026 | 8.068 | 7.930 | 8.032 | 139,884 | -0.07(-0.89%) |
Oct 05, 2006 | 8.146 | 8.202 | 8.044 | 8.104 | 211,905 | -0.18(-2.18%) |
Oct 04, 2006 | 7.876 | 8.285 | 7.846 | 8.285 | 301,891 | +0.41(+5.19%) |
Oct 03, 2006 | 7.714 | 8.044 | 7.708 | 7.876 | 458,242 | +0.14(+1.87%) |
Oct 02, 2006 | 7.545 | 7.732 | 7.519 | 7.732 | 244,839 | +0.16(+2.14%) |
Sep 29, 2006 | 7.455 | 7.647 | 7.455 | 7.569 | 234,526 | +0.08(+1.04%) |
Sep 28, 2006 | 7.455 | 7.575 | 7.431 | 7.491 | 145,872 | -0.02(-0.32%) |
Sep 27, 2006 | 7.479 | 7.533 | 7.413 | 7.515 | 112,772 | -0.02(-0.24%) |
Sep 26, 2006 | 7.491 | 7.533 | 7.365 | 7.533 | 134,894 | +0.16(+2.12%) |
Sep 25, 2006 | 7.419 | 7.443 | 7.245 | 7.377 | 187,288 | -0.04(-0.49%) |
Sep 22, 2006 | 7.287 | 7.413 | 7.094 | 7.413 | 200,262 | +0.19(+2.66%) |
Sep 21, 2006 | 7.431 | 7.533 | 7.088 | 7.221 | 288,418 | -0.27(-3.61%) |
Sep 20, 2006 | 7.828 | 7.864 | 7.431 | 7.491 | 300,227 | -0.28(-3.56%) |
Sep 19, 2006 | 7.768 | 7.846 | 7.365 | 7.768 | 483,358 | -0.25(-3.15%) |
Sep 18, 2006 | 8.056 | 8.158 | 7.990 | 8.020 | 244,673 | -0.08(-1.04%) |
Sep 15, 2006 | 8.158 | 8.182 | 7.870 | 8.104 | 117,429 | -0.01(-0.07%) |
Sep 14, 2006 | 8.194 | 8.297 | 8.092 | 8.110 | 274,779 | -0.08(-1.03%) |
Sep 13, 2006 | 7.942 | 8.267 | 7.930 | 8.194 | 298,730 | +0.11(+1.34%) |
Sep 12, 2006 | 8.176 | 8.194 | 7.954 | 8.086 | 763,792 | +0.34(+4.34%) |
Sep 11, 2006 | 7.714 | 7.858 | 7.575 | 7.750 | 223,216 | +0.03(+0.39%) |
Sep 08, 2006 | 7.581 | 7.828 | 7.527 | 7.720 | 167,828 | +0.19(+2.47%) |
Sep 07, 2006 | 7.726 | 7.726 | 7.522 | 7.533 | 85,826 | -0.14(-1.88%) |
Sep 06, 2006 | 7.695 | 7.804 | 7.653 | 7.677 | 171,986 | -0.11(-1.39%) |
Sep 05, 2006 | 7.876 | 7.936 | 7.762 | 7.786 | 278,937 | -0.05(-0.61%) |