Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.722 | 9.085 | 8.695 | 9.037 | 169,784 | +0.31(+3.50%) |
Nov 29, 2006 | 8.639 | 8.741 | 8.607 | 8.731 | 68,923 | +0.15(+1.75%) |
Nov 28, 2006 | 8.504 | 8.605 | 8.458 | 8.581 | 126,094 | +0.05(+0.60%) |
Nov 27, 2006 | 8.845 | 8.912 | 8.516 | 8.530 | 145,876 | -0.37(-4.19%) |
Nov 24, 2006 | 8.974 | 9.005 | 8.775 | 8.903 | 51,642 | -0.16(-1.76%) |
Nov 22, 2006 | 9.165 | 9.165 | 9.044 | 9.063 | 71,642 | +0.01(+0.08%) |
Nov 21, 2006 | 9.107 | 9.184 | 9.000 | 9.056 | 117,489 | -0.06(-0.69%) |
Nov 20, 2006 | 9.184 | 9.281 | 9.117 | 9.119 | 75,087 | -0.10(-1.13%) |
Nov 17, 2006 | 9.073 | 9.233 | 9.061 | 9.223 | 153,287 | +0.14(+1.55%) |
Nov 16, 2006 | 9.170 | 9.170 | 9.000 | 9.083 | 63,329 | -0.02(-0.24%) |
Nov 15, 2006 | 8.908 | 9.104 | 8.722 | 9.104 | 143,270 | +0.22(+2.51%) |
Nov 14, 2006 | 8.821 | 8.894 | 8.724 | 8.882 | 168,804 | +0.09(+1.08%) |
Nov 13, 2006 | 8.913 | 8.991 | 8.777 | 8.787 | 175,384 | -0.12(-1.31%) |
Nov 10, 2006 | 8.843 | 8.930 | 8.775 | 8.903 | 59,487 | +0.07(+0.82%) |
Nov 09, 2006 | 9.027 | 9.027 | 8.787 | 8.831 | 66,901 | -0.15(-1.70%) |
Nov 08, 2006 | 8.981 | 9.046 | 8.937 | 8.983 | 65,346 | -0.09(-0.96%) |
Nov 07, 2006 | 8.998 | 9.204 | 8.906 | 9.071 | 103,339 | +0.09(+1.03%) |
Nov 06, 2006 | 8.915 | 9.017 | 8.831 | 8.978 | 114,726 | +0.13(+1.42%) |
Nov 03, 2006 | 8.809 | 8.930 | 8.756 | 8.852 | 68,021 | +0.04(+0.47%) |
Nov 02, 2006 | 8.821 | 8.869 | 8.748 | 8.811 | 115,687 | -0.08(-0.95%) |
Nov 01, 2006 | 9.204 | 9.204 | 8.882 | 8.896 | 151,336 | -0.29(-3.19%) |
Oct 31, 2006 | 9.131 | 9.197 | 9.037 | 9.189 | 189,500 | +0.11(+1.17%) |
Oct 30, 2006 | 8.983 | 9.085 | 8.915 | 9.083 | 95,888 | +0.03(+0.35%) |
Oct 27, 2006 | 9.037 | 9.121 | 9.005 | 9.051 | 102,065 | -0.04(-0.48%) |
Oct 26, 2006 | 9.112 | 9.112 | 8.976 | 9.095 | 112,192 | +0.01(+0.11%) |
Oct 25, 2006 | 9.199 | 9.199 | 9.056 | 9.085 | 108,224 | -0.03(-0.35%) |
Oct 24, 2006 | 9.039 | 9.133 | 8.940 | 9.117 | 142,968 | +0.04(+0.48%) |
Oct 23, 2006 | 9.032 | 9.119 | 8.874 | 9.073 | 61,504 | +0.04(+0.40%) |
Oct 20, 2006 | 8.959 | 9.061 | 8.845 | 9.037 | 201,960 | +0.14(+1.58%) |
Oct 19, 2006 | 9.131 | 9.146 | 8.896 | 8.896 | 735,454 | -0.14(-1.56%) |
Oct 18, 2006 | 8.862 | 9.037 | 8.843 | 9.037 | 298,035 | +0.09(+0.97%) |
Oct 17, 2006 | 8.588 | 8.949 | 8.588 | 8.949 | 185,953 | +0.07(+0.78%) |
Oct 16, 2006 | 8.816 | 8.894 | 8.651 | 8.880 | 191,955 | +0.09(+1.00%) |
Oct 13, 2006 | 8.702 | 8.814 | 8.659 | 8.792 | 122,621 | +0.07(+0.81%) |
Oct 12, 2006 | 8.147 | 8.722 | 8.147 | 8.722 | 122,822 | +0.54(+6.60%) |
Oct 11, 2006 | 8.271 | 8.271 | 8.077 | 8.181 | 115,381 | -0.11(-1.37%) |
Oct 10, 2006 | 8.252 | 8.319 | 8.237 | 8.295 | 59,352 | +0.02(+0.26%) |
Oct 09, 2006 | 8.358 | 8.438 | 8.215 | 8.273 | 64,099 | -0.12(-1.47%) |
Oct 06, 2006 | 8.426 | 8.428 | 8.322 | 8.397 | 50,995 | -0.09(-1.06%) |
Oct 05, 2006 | 8.479 | 8.528 | 8.336 | 8.487 | 103,884 | +0.01(+0.09%) |
Oct 04, 2006 | 8.133 | 8.479 | 8.133 | 8.479 | 118,185 | +0.30(+3.64%) |
Oct 03, 2006 | 8.082 | 8.230 | 8.080 | 8.181 | 92,074 | +0.07(+0.81%) |
Oct 02, 2006 | 8.288 | 8.288 | 8.082 | 8.116 | 211,569 | -0.12(-1.50%) |
Sep 29, 2006 | 8.257 | 8.298 | 8.235 | 8.240 | 93,210 | -0.02(-0.21%) |
Sep 28, 2006 | 8.332 | 8.344 | 8.213 | 8.257 | 132,767 | -0.03(-0.38%) |
Sep 27, 2006 | 8.131 | 8.332 | 8.131 | 8.288 | 97,346 | +0.11(+1.36%) |
Sep 26, 2006 | 8.060 | 8.177 | 8.041 | 8.177 | 93,194 | +0.10(+1.20%) |
Sep 25, 2006 | 7.881 | 8.082 | 7.791 | 8.080 | 110,205 | +0.22(+2.80%) |
Sep 22, 2006 | 7.845 | 7.985 | 7.639 | 7.859 | 173,655 | -0.01(-0.15%) |
Sep 21, 2006 | 8.000 | 8.099 | 7.840 | 7.871 | 115,722 | -0.15(-1.87%) |
Sep 20, 2006 | 8.036 | 8.048 | 7.915 | 8.021 | 62,476 | +0.08(+0.94%) |
Sep 19, 2006 | 8.283 | 8.283 | 7.791 | 7.946 | 90,830 | -0.33(-4.01%) |
Sep 18, 2006 | 8.286 | 8.416 | 8.179 | 8.278 | 66,964 | +0.06(+0.71%) |
Sep 15, 2006 | 8.201 | 8.237 | 8.046 | 8.220 | 194,709 | +0.08(+1.04%) |
Sep 14, 2006 | 8.201 | 8.220 | 7.973 | 8.135 | 128,466 | -0.11(-1.32%) |
Sep 13, 2006 | 8.012 | 8.273 | 7.995 | 8.244 | 93,582 | +0.21(+2.62%) |
Sep 12, 2006 | 7.496 | 8.048 | 7.496 | 8.034 | 111,702 | +0.56(+7.49%) |
Sep 11, 2006 | 7.423 | 7.631 | 7.423 | 7.474 | 102,013 | +0.01(+0.10%) |
Sep 08, 2006 | 7.450 | 7.508 | 7.331 | 7.467 | 35,492 | +0.02(+0.23%) |
Sep 07, 2006 | 7.459 | 7.464 | 7.348 | 7.450 | 54,209 | -0.05(-0.71%) |
Sep 06, 2006 | 7.539 | 7.614 | 7.459 | 7.503 | 41,185 | -0.11(-1.46%) |
Sep 05, 2006 | 7.680 | 7.680 | 7.462 | 7.614 | 120,711 | -0.07(-0.85%) |