Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.310 | 8.642 | 8.310 | 8.606 | 1,148,934 | +0.32(+3.89%) |
Nov 29, 2006 | 8.185 | 8.328 | 8.122 | 8.284 | 593,466 | +0.16(+1.98%) |
Nov 28, 2006 | 8.104 | 8.194 | 7.988 | 8.122 | 1,300,934 | +0.08(+1.00%) |
Nov 27, 2006 | 8.122 | 8.284 | 7.988 | 8.042 | 1,031,858 | +0.14(+1.81%) |
Nov 24, 2006 | 7.952 | 7.961 | 7.899 | 7.899 | 78,647 | -0.04(-0.56%) |
Nov 22, 2006 | 8.051 | 8.051 | 7.854 | 7.943 | 498,529 | -0.04(-0.56%) |
Nov 21, 2006 | 8.122 | 8.122 | 7.952 | 7.988 | 383,197 | -0.07(-0.89%) |
Nov 20, 2006 | 8.096 | 8.131 | 7.970 | 8.060 | 352,159 | -0.04(-0.44%) |
Nov 17, 2006 | 8.149 | 8.194 | 8.015 | 8.096 | 160,442 | -0.07(-0.88%) |
Nov 16, 2006 | 8.194 | 8.239 | 8.096 | 8.167 | 176,120 | +0.01(+0.11%) |
Nov 15, 2006 | 8.104 | 8.230 | 7.970 | 8.158 | 358,102 | +0.09(+1.11%) |
Nov 14, 2006 | 8.185 | 8.230 | 8.015 | 8.069 | 769,708 | -0.12(-1.42%) |
Nov 13, 2006 | 8.346 | 8.364 | 8.131 | 8.185 | 216,524 | -0.10(-1.19%) |
Nov 10, 2006 | 8.239 | 8.284 | 8.122 | 8.284 | 183,902 | +0.19(+2.32%) |
Nov 09, 2006 | 8.499 | 8.499 | 8.091 | 8.096 | 369,805 | -0.27(-3.21%) |
Nov 08, 2006 | 8.507 | 8.507 | 8.337 | 8.364 | 677,501 | +0.10(+1.19%) |
Nov 07, 2006 | 8.776 | 8.776 | 8.194 | 8.266 | 2,056,119 | -1.14(-12.10%) |
Nov 06, 2006 | 9.224 | 9.430 | 9.224 | 9.403 | 249,316 | +0.24(+2.64%) |
Nov 03, 2006 | 9.018 | 9.305 | 8.973 | 9.161 | 271,916 | +0.25(+2.81%) |
Nov 02, 2006 | 9.582 | 9.618 | 8.893 | 8.910 | 801,847 | -0.72(-7.44%) |
Nov 01, 2006 | 9.994 | 9.994 | 9.627 | 9.627 | 161,296 | -0.30(-2.98%) |
Oct 31, 2006 | 10.00 | 10.03 | 9.779 | 9.922 | 108,873 | -0.04(-0.45%) |
Oct 30, 2006 | 9.690 | 10.07 | 9.672 | 9.967 | 383,391 | +0.12(+1.18%) |
Oct 27, 2006 | 9.815 | 10.05 | 9.815 | 9.851 | 85,000 | +0.00(+0.00%) |
Oct 26, 2006 | 10.01 | 10.05 | 9.833 | 9.851 | 313,450 | -0.18(-1.79%) |
Oct 25, 2006 | 9.770 | 10.07 | 9.707 | 10.03 | 185,265 | +0.17(+1.73%) |
Oct 24, 2006 | 9.734 | 9.878 | 9.707 | 9.860 | 187,627 | +0.07(+0.73%) |
Oct 23, 2006 | 9.725 | 9.922 | 9.716 | 9.788 | 253,215 | -0.07(-0.73%) |
Oct 20, 2006 | 9.815 | 9.985 | 9.770 | 9.860 | 231,087 | +0.01(+0.09%) |
Oct 19, 2006 | 9.896 | 9.931 | 9.833 | 9.851 | 335,017 | +0.00(+0.00%) |
Oct 18, 2006 | 9.851 | 9.985 | 9.770 | 9.851 | 351,198 | -0.01(-0.09%) |
Oct 17, 2006 | 9.788 | 9.905 | 9.600 | 9.860 | 473,593 | +0.03(+0.27%) |
Oct 16, 2006 | 9.663 | 9.905 | 9.573 | 9.833 | 468,769 | +0.33(+3.49%) |
Oct 13, 2006 | 9.260 | 9.582 | 9.179 | 9.502 | 791,772 | +0.36(+3.92%) |
Oct 12, 2006 | 8.955 | 9.251 | 8.955 | 9.143 | 686,289 | +0.22(+2.51%) |
Oct 11, 2006 | 8.749 | 8.937 | 8.660 | 8.919 | 501,067 | +0.32(+3.75%) |
Oct 10, 2006 | 8.507 | 8.597 | 8.481 | 8.597 | 138,472 | +0.18(+2.13%) |
Oct 09, 2006 | 8.302 | 8.597 | 7.890 | 8.418 | 328,158 | +0.10(+1.18%) |
Oct 06, 2006 | 8.400 | 8.445 | 8.284 | 8.319 | 166,220 | -0.14(-1.69%) |
Oct 05, 2006 | 8.418 | 8.516 | 8.400 | 8.463 | 257,510 | +0.03(+0.32%) |
Oct 04, 2006 | 8.507 | 8.561 | 8.418 | 8.436 | 323,357 | +0.03(+0.32%) |
Oct 03, 2006 | 8.516 | 8.579 | 8.409 | 8.409 | 196,042 | -0.07(-0.84%) |
Oct 02, 2006 | 8.615 | 8.615 | 8.436 | 8.481 | 88,210 | +0.07(+0.85%) |
Sep 29, 2006 | 8.597 | 8.597 | 8.400 | 8.409 | 336,978 | -0.10(-1.16%) |
Sep 28, 2006 | 8.552 | 8.606 | 8.382 | 8.507 | 228,567 | -0.02(-0.21%) |
Sep 27, 2006 | 8.678 | 8.731 | 8.507 | 8.525 | 305,445 | -0.20(-2.26%) |
Sep 26, 2006 | 8.651 | 8.776 | 8.651 | 8.722 | 118,091 | +0.04(+0.41%) |
Sep 25, 2006 | 8.767 | 8.866 | 8.687 | 8.687 | 104,128 | -0.07(-0.82%) |
Sep 22, 2006 | 8.875 | 8.884 | 8.660 | 8.758 | 106,297 | -0.10(-1.11%) |
Sep 21, 2006 | 8.803 | 8.937 | 8.794 | 8.857 | 120,747 | +0.06(+0.71%) |
Sep 20, 2006 | 8.821 | 8.919 | 8.767 | 8.794 | 241,794 | -0.02(-0.20%) |
Sep 19, 2006 | 8.848 | 8.902 | 8.642 | 8.812 | 167,748 | -0.04(-0.40%) |
Sep 18, 2006 | 8.946 | 9.063 | 8.848 | 8.848 | 260,064 | -0.08(-0.90%) |
Sep 15, 2006 | 8.812 | 8.955 | 8.785 | 8.928 | 116,814 | +0.10(+1.12%) |
Sep 14, 2006 | 8.669 | 8.910 | 8.669 | 8.830 | 369,264 | +0.09(+1.02%) |
Sep 13, 2006 | 8.910 | 8.910 | 8.660 | 8.740 | 316,646 | -0.13(-1.51%) |
Sep 12, 2006 | 8.848 | 8.973 | 8.803 | 8.875 | 207,222 | +0.01(+0.10%) |
Sep 11, 2006 | 8.803 | 8.902 | 8.731 | 8.866 | 195,465 | -0.09(-1.00%) |
Sep 08, 2006 | 8.928 | 9.000 | 8.866 | 8.955 | 88,437 | +0.08(+0.91%) |
Sep 07, 2006 | 8.937 | 8.973 | 8.848 | 8.875 | 120,264 | -0.08(-0.90%) |
Sep 06, 2006 | 9.134 | 9.152 | 8.937 | 8.955 | 321,903 | -0.20(-2.15%) |
Sep 05, 2006 | 8.875 | 9.188 | 8.740 | 9.152 | 580,518 | +0.28(+3.13%) |