Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.731 | 9.095 | 8.704 | 9.046 | 169,600 | +0.31(+3.50%) |
Nov 29, 2006 | 8.649 | 8.750 | 8.616 | 8.741 | 68,849 | +0.15(+1.75%) |
Nov 28, 2006 | 8.513 | 8.615 | 8.467 | 8.590 | 125,958 | +0.05(+0.60%) |
Nov 27, 2006 | 8.855 | 8.921 | 8.525 | 8.539 | 145,719 | -0.37(-4.19%) |
Nov 24, 2006 | 8.983 | 9.015 | 8.784 | 8.913 | 51,586 | -0.16(-1.76%) |
Nov 22, 2006 | 9.175 | 9.175 | 9.054 | 9.073 | 71,564 | +0.01(+0.08%) |
Nov 21, 2006 | 9.117 | 9.194 | 9.010 | 9.066 | 117,362 | -0.06(-0.69%) |
Nov 20, 2006 | 9.194 | 9.291 | 9.126 | 9.129 | 75,006 | -0.10(-1.13%) |
Nov 17, 2006 | 9.083 | 9.243 | 9.071 | 9.233 | 153,121 | +0.14(+1.55%) |
Nov 16, 2006 | 9.180 | 9.180 | 9.010 | 9.092 | 63,260 | -0.02(-0.24%) |
Nov 15, 2006 | 8.918 | 9.114 | 8.731 | 9.114 | 143,115 | +0.22(+2.51%) |
Nov 14, 2006 | 8.831 | 8.903 | 8.734 | 8.891 | 168,622 | +0.09(+1.08%) |
Nov 13, 2006 | 8.923 | 9.000 | 8.787 | 8.797 | 175,194 | -0.12(-1.31%) |
Nov 10, 2006 | 8.852 | 8.940 | 8.784 | 8.913 | 59,423 | +0.07(+0.82%) |
Nov 09, 2006 | 9.037 | 9.037 | 8.797 | 8.840 | 66,828 | -0.15(-1.70%) |
Nov 08, 2006 | 8.991 | 9.056 | 8.947 | 8.993 | 65,275 | -0.09(-0.96%) |
Nov 07, 2006 | 9.008 | 9.214 | 8.915 | 9.080 | 103,228 | +0.09(+1.03%) |
Nov 06, 2006 | 8.925 | 9.027 | 8.840 | 8.988 | 114,602 | +0.13(+1.42%) |
Nov 03, 2006 | 8.818 | 8.940 | 8.765 | 8.862 | 67,947 | +0.04(+0.47%) |
Nov 02, 2006 | 8.831 | 8.879 | 8.758 | 8.821 | 115,562 | -0.08(-0.95%) |
Nov 01, 2006 | 9.214 | 9.214 | 8.891 | 8.906 | 151,172 | -0.29(-3.19%) |
Oct 31, 2006 | 9.141 | 9.206 | 9.046 | 9.199 | 189,295 | +0.11(+1.17%) |
Oct 30, 2006 | 8.993 | 9.094 | 8.925 | 9.092 | 95,784 | +0.03(+0.35%) |
Oct 27, 2006 | 9.046 | 9.131 | 9.015 | 9.061 | 101,955 | -0.04(-0.48%) |
Oct 26, 2006 | 9.122 | 9.122 | 8.986 | 9.105 | 112,071 | +0.01(+0.11%) |
Oct 25, 2006 | 9.209 | 9.209 | 9.066 | 9.095 | 108,107 | -0.03(-0.35%) |
Oct 24, 2006 | 9.049 | 9.143 | 8.949 | 9.126 | 142,813 | +0.04(+0.48%) |
Oct 23, 2006 | 9.042 | 9.129 | 8.884 | 9.083 | 61,438 | +0.04(+0.40%) |
Oct 20, 2006 | 8.969 | 9.071 | 8.855 | 9.046 | 201,742 | +0.14(+1.58%) |
Oct 19, 2006 | 9.141 | 9.156 | 8.906 | 8.906 | 734,659 | -0.14(-1.56%) |
Oct 18, 2006 | 8.872 | 9.046 | 8.852 | 9.046 | 297,713 | +0.09(+0.97%) |
Oct 17, 2006 | 8.598 | 8.959 | 8.598 | 8.959 | 185,752 | +0.07(+0.78%) |
Oct 16, 2006 | 8.826 | 8.903 | 8.661 | 8.889 | 191,747 | +0.09(+1.00%) |
Oct 13, 2006 | 8.712 | 8.823 | 8.668 | 8.801 | 122,489 | +0.07(+0.81%) |
Oct 12, 2006 | 8.156 | 8.731 | 8.156 | 8.731 | 122,689 | +0.54(+6.60%) |
Oct 11, 2006 | 8.280 | 8.280 | 8.086 | 8.190 | 115,256 | -0.11(-1.37%) |
Oct 10, 2006 | 8.261 | 8.328 | 8.246 | 8.304 | 59,288 | +0.02(+0.26%) |
Oct 09, 2006 | 8.367 | 8.447 | 8.224 | 8.282 | 64,030 | -0.12(-1.47%) |
Oct 06, 2006 | 8.435 | 8.438 | 8.331 | 8.406 | 50,940 | -0.09(-1.06%) |
Oct 05, 2006 | 8.489 | 8.537 | 8.345 | 8.496 | 103,772 | +0.01(+0.09%) |
Oct 04, 2006 | 8.142 | 8.489 | 8.142 | 8.489 | 118,057 | +0.30(+3.64%) |
Oct 03, 2006 | 8.091 | 8.239 | 8.088 | 8.190 | 91,974 | +0.07(+0.81%) |
Oct 02, 2006 | 8.297 | 8.297 | 8.091 | 8.125 | 211,341 | -0.12(-1.50%) |
Sep 29, 2006 | 8.265 | 8.307 | 8.244 | 8.248 | 93,109 | -0.02(-0.21%) |
Sep 28, 2006 | 8.341 | 8.353 | 8.222 | 8.265 | 132,623 | -0.03(-0.38%) |
Sep 27, 2006 | 8.139 | 8.341 | 8.139 | 8.297 | 97,241 | +0.11(+1.36%) |
Sep 26, 2006 | 8.069 | 8.185 | 8.050 | 8.185 | 93,093 | +0.10(+1.20%) |
Sep 25, 2006 | 7.890 | 8.091 | 7.800 | 8.088 | 110,086 | +0.22(+2.80%) |
Sep 22, 2006 | 7.853 | 7.994 | 7.647 | 7.868 | 173,468 | -0.01(-0.15%) |
Sep 21, 2006 | 8.008 | 8.108 | 7.848 | 7.880 | 115,597 | -0.15(-1.87%) |
Sep 20, 2006 | 8.045 | 8.057 | 7.923 | 8.030 | 62,408 | +0.08(+0.94%) |
Sep 19, 2006 | 8.292 | 8.292 | 7.800 | 7.955 | 90,732 | -0.33(-4.01%) |
Sep 18, 2006 | 8.295 | 8.426 | 8.188 | 8.287 | 66,891 | +0.06(+0.71%) |
Sep 15, 2006 | 8.210 | 8.246 | 8.054 | 8.229 | 194,499 | +0.08(+1.04%) |
Sep 14, 2006 | 8.210 | 8.229 | 7.982 | 8.144 | 128,327 | -0.11(-1.32%) |
Sep 13, 2006 | 8.021 | 8.282 | 8.004 | 8.253 | 93,480 | +0.21(+2.62%) |
Sep 12, 2006 | 7.504 | 8.057 | 7.504 | 8.042 | 111,581 | +0.56(+7.49%) |
Sep 11, 2006 | 7.431 | 7.640 | 7.431 | 7.482 | 101,903 | +0.01(+0.10%) |
Sep 08, 2006 | 7.458 | 7.516 | 7.339 | 7.475 | 35,453 | +0.02(+0.23%) |
Sep 07, 2006 | 7.468 | 7.472 | 7.356 | 7.458 | 54,151 | -0.05(-0.71%) |
Sep 06, 2006 | 7.548 | 7.623 | 7.468 | 7.511 | 41,141 | -0.11(-1.46%) |
Sep 05, 2006 | 7.688 | 7.688 | 7.470 | 7.623 | 120,581 | -0.07(-0.85%) |