Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.09 | 10.27 | 9.908 | 10.16 | 86,442 | +0.01(+0.09%) |
Nov 29, 2006 | 9.724 | 10.18 | 9.715 | 10.16 | 148,636 | +0.63(+6.65%) |
Nov 28, 2006 | 9.559 | 9.605 | 9.411 | 9.522 | 61,980 | +0.17(+1.86%) |
Nov 27, 2006 | 9.119 | 9.678 | 9.100 | 9.348 | 128,057 | +0.30(+3.35%) |
Nov 24, 2006 | 8.908 | 9.082 | 8.706 | 9.045 | 30,562 | +0.33(+3.79%) |
Nov 22, 2006 | 8.743 | 8.853 | 8.623 | 8.715 | 48,096 | -0.14(-1.55%) |
Nov 21, 2006 | 8.715 | 8.853 | 8.513 | 8.853 | 42,468 | +0.26(+2.99%) |
Nov 20, 2006 | 8.605 | 8.669 | 8.422 | 8.596 | 45,949 | +0.11(+1.30%) |
Nov 17, 2006 | 8.339 | 8.486 | 8.256 | 8.486 | 36,025 | +0.20(+2.44%) |
Nov 16, 2006 | 8.110 | 8.348 | 8.110 | 8.284 | 38,182 | +0.35(+4.39%) |
Nov 15, 2006 | 7.614 | 8.064 | 7.605 | 7.935 | 81,396 | +0.33(+4.34%) |
Nov 14, 2006 | 7.678 | 7.706 | 7.532 | 7.605 | 18,887 | +0.00(+0.00%) |
Nov 13, 2006 | 7.660 | 7.715 | 7.348 | 7.605 | 42,556 | -0.01(-0.12%) |
Nov 10, 2006 | 7.678 | 7.752 | 7.550 | 7.614 | 48,081 | +0.00(+0.00%) |
Nov 09, 2006 | 7.275 | 7.752 | 7.192 | 7.614 | 119,201 | +0.38(+5.20%) |
Nov 08, 2006 | 7.275 | 7.275 | 6.899 | 7.238 | 29,702 | +0.02(+0.25%) |
Nov 07, 2006 | 7.156 | 7.412 | 7.156 | 7.220 | 26,293 | -0.02(-0.25%) |
Nov 06, 2006 | 7.339 | 7.550 | 7.156 | 7.238 | 114,300 | +0.13(+1.81%) |
Nov 03, 2006 | 6.559 | 7.137 | 6.559 | 7.110 | 14,181 | +0.27(+3.89%) |
Nov 02, 2006 | 6.605 | 6.972 | 6.605 | 6.844 | 12,182 | +0.14(+2.05%) |
Nov 01, 2006 | 6.697 | 6.798 | 6.642 | 6.706 | 3,010 | +0.03(+0.41%) |
Oct 31, 2006 | 6.541 | 6.743 | 6.376 | 6.678 | 9,382 | +0.02(+0.28%) |
Oct 30, 2006 | 6.706 | 6.761 | 6.587 | 6.660 | 5,222 | -0.04(-0.55%) |
Oct 27, 2006 | 6.706 | 6.798 | 6.697 | 6.697 | 6,800 | -0.10(-1.48%) |
Oct 26, 2006 | 6.743 | 6.807 | 6.697 | 6.798 | 11,696 | +0.05(+0.76%) |
Oct 25, 2006 | 6.752 | 6.752 | 6.657 | 6.746 | 8,920 | -0.06(-0.89%) |
Oct 24, 2006 | 6.743 | 6.923 | 6.660 | 6.807 | 12,181 | -0.09(-1.33%) |
Oct 23, 2006 | 6.990 | 6.990 | 6.889 | 6.899 | 29,045 | -0.17(-2.34%) |
Oct 20, 2006 | 6.981 | 7.119 | 6.899 | 7.064 | 30,122 | +0.12(+1.72%) |
Oct 19, 2006 | 7.018 | 7.110 | 6.825 | 6.945 | 11,057 | -0.01(-0.13%) |
Oct 18, 2006 | 6.623 | 6.990 | 6.623 | 6.954 | 139,065 | +0.50(+7.67%) |
Oct 17, 2006 | 6.578 | 6.578 | 6.431 | 6.458 | 7,138 | -0.16(-2.36%) |
Oct 16, 2006 | 6.578 | 6.724 | 6.513 | 6.614 | 16,252 | +0.09(+1.41%) |
Oct 13, 2006 | 6.192 | 6.587 | 6.055 | 6.523 | 14,920 | -0.09(-1.39%) |
Oct 12, 2006 | 6.422 | 6.715 | 6.422 | 6.614 | 81,406 | +0.19(+3.00%) |
Oct 11, 2006 | 6.330 | 6.468 | 6.330 | 6.422 | 44,120 | +0.03(+0.43%) |
Oct 10, 2006 | 5.798 | 6.403 | 5.761 | 6.394 | 88,708 | -0.03(-0.43%) |
Oct 09, 2006 | 6.192 | 6.559 | 6.192 | 6.422 | 95,503 | +0.28(+4.48%) |
Oct 06, 2006 | 6.128 | 6.201 | 6.046 | 6.146 | 19,846 | -0.01(-0.15%) |
Oct 05, 2006 | 6.027 | 6.156 | 5.990 | 6.156 | 38,344 | +0.17(+2.91%) |
Oct 04, 2006 | 5.835 | 6.018 | 5.669 | 5.981 | 49,815 | +0.19(+3.33%) |
Oct 03, 2006 | 5.734 | 5.899 | 5.697 | 5.789 | 15,686 | +0.02(+0.32%) |
Oct 02, 2006 | 5.862 | 5.899 | 5.734 | 5.770 | 28,448 | +0.09(+1.62%) |
Sep 29, 2006 | 5.513 | 5.734 | 5.513 | 5.679 | 75,323 | +0.21(+3.86%) |
Sep 28, 2006 | 5.394 | 5.706 | 5.302 | 5.468 | 125,200 | +0.18(+3.47%) |
Sep 27, 2006 | 5.275 | 5.293 | 5.248 | 5.284 | 3,379 | +0.02(+0.35%) |
Sep 26, 2006 | 5.192 | 5.266 | 5.137 | 5.266 | 5,014 | -0.00(-0.09%) |
Sep 25, 2006 | 5.238 | 5.270 | 5.156 | 5.270 | 7,848 | +0.06(+1.14%) |
Sep 22, 2006 | 5.137 | 5.261 | 5.137 | 5.211 | 9,810 | -0.03(-0.65%) |
Sep 21, 2006 | 5.266 | 5.266 | 5.207 | 5.245 | 16,023 | +0.02(+0.30%) |
Sep 20, 2006 | 5.266 | 5.266 | 5.211 | 5.229 | 9,787 | -0.04(-0.70%) |
Sep 19, 2006 | 5.229 | 5.275 | 5.182 | 5.266 | 69,573 | +0.02(+0.35%) |
Sep 18, 2006 | 5.000 | 5.266 | 5.000 | 5.247 | 85,057 | +0.25(+4.96%) |
Sep 15, 2006 | 5.000 | 5.000 | 4.954 | 4.999 | 1,417 | +0.01(+0.17%) |
Sep 14, 2006 | 4.880 | 4.991 | 4.880 | 4.991 | 9,064 | +0.15(+3.03%) |
Sep 13, 2006 | 4.844 | 4.844 | 4.816 | 4.844 | 872 | -0.06(-1.12%) |
Sep 12, 2006 | 4.752 | 4.899 | 4.752 | 4.899 | 8,687 | +0.09(+1.83%) |
Sep 11, 2006 | 4.752 | 4.825 | 4.734 | 4.811 | 4,240 | +0.05(+1.04%) |
Sep 08, 2006 | 4.770 | 4.816 | 4.743 | 4.761 | 10,791 | +0.02(+0.39%) |
Sep 07, 2006 | 4.770 | 4.825 | 4.743 | 4.743 | 10,137 | -0.05(-0.96%) |
Sep 06, 2006 | 4.706 | 4.835 | 4.706 | 4.789 | 13,220 | +0.00(+0.00%) |
Sep 05, 2006 | 4.770 | 4.899 | 4.724 | 4.789 | 11,794 | -0.08(-1.69%) |