Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.014 | 9.317 | 8.979 | 9.239 | 210,136 | +0.09(+0.95%) |
Nov 29, 2006 | 9.005 | 9.231 | 8.996 | 9.152 | 71,610 | +0.22(+2.43%) |
Nov 28, 2006 | 8.927 | 9.005 | 8.875 | 8.936 | 111,600 | +0.00(+0.00%) |
Nov 27, 2006 | 9.265 | 9.270 | 8.918 | 8.936 | 273,060 | -0.39(-4.19%) |
Nov 24, 2006 | 9.291 | 9.343 | 9.187 | 9.326 | 51,993 | -0.03(-0.28%) |
Nov 22, 2006 | 9.491 | 9.543 | 9.248 | 9.352 | 67,322 | -0.08(-0.83%) |
Nov 21, 2006 | 9.499 | 9.543 | 9.291 | 9.430 | 59,514 | -0.04(-0.46%) |
Nov 20, 2006 | 9.291 | 9.482 | 9.204 | 9.473 | 51,156 | +0.19(+2.06%) |
Nov 17, 2006 | 9.343 | 9.395 | 9.231 | 9.283 | 135,979 | -0.07(-0.74%) |
Nov 16, 2006 | 9.309 | 9.413 | 9.092 | 9.352 | 173,594 | +0.15(+1.60%) |
Nov 15, 2006 | 9.369 | 9.525 | 9.109 | 9.204 | 251,080 | -0.25(-2.66%) |
Nov 14, 2006 | 9.126 | 9.456 | 9.031 | 9.456 | 188,867 | +0.32(+3.51%) |
Nov 13, 2006 | 8.996 | 9.161 | 8.901 | 9.135 | 165,548 | +0.11(+1.25%) |
Nov 10, 2006 | 8.927 | 9.109 | 8.892 | 9.022 | 175,126 | +0.09(+0.97%) |
Nov 09, 2006 | 8.849 | 8.970 | 8.745 | 8.936 | 175,007 | +0.14(+1.58%) |
Nov 08, 2006 | 8.623 | 8.979 | 8.545 | 8.797 | 271,931 | +0.15(+1.71%) |
Nov 07, 2006 | 8.615 | 8.667 | 8.320 | 8.649 | 534,831 | -0.01(-0.10%) |
Nov 06, 2006 | 8.727 | 8.727 | 8.519 | 8.658 | 259,829 | +0.00(+0.00%) |
Nov 03, 2006 | 8.528 | 8.693 | 8.450 | 8.658 | 552,384 | +0.13(+1.53%) |
Nov 02, 2006 | 8.545 | 8.594 | 8.242 | 8.528 | 225,726 | -0.04(-0.51%) |
Nov 01, 2006 | 8.727 | 8.823 | 8.537 | 8.571 | 333,830 | -0.14(-1.59%) |
Oct 31, 2006 | 9.248 | 9.326 | 8.224 | 8.710 | 1,601,606 | -1.67(-16.05%) |
Oct 30, 2006 | 10.02 | 10.62 | 10.02 | 10.38 | 313,221 | +0.25(+2.49%) |
Oct 27, 2006 | 10.29 | 10.31 | 9.829 | 10.12 | 111,385 | -0.16(-1.52%) |
Oct 26, 2006 | 10.07 | 10.32 | 9.899 | 10.28 | 155,452 | +0.23(+2.24%) |
Oct 25, 2006 | 10.22 | 10.24 | 9.864 | 10.05 | 118,836 | -0.18(-1.78%) |
Oct 24, 2006 | 10.39 | 10.60 | 10.21 | 10.24 | 120,663 | -0.22(-2.07%) |
Oct 23, 2006 | 10.61 | 10.81 | 10.34 | 10.45 | 94,451 | -0.08(-0.74%) |
Oct 20, 2006 | 10.96 | 10.96 | 10.46 | 10.53 | 197,149 | -0.35(-3.19%) |
Oct 19, 2006 | 10.45 | 10.94 | 10.45 | 10.88 | 174,580 | +0.39(+3.72%) |
Oct 18, 2006 | 10.77 | 10.80 | 10.26 | 10.49 | 175,296 | -0.25(-2.34%) |
Oct 17, 2006 | 10.90 | 10.94 | 10.51 | 10.74 | 120,041 | -0.28(-2.52%) |
Oct 16, 2006 | 11.19 | 11.19 | 10.84 | 11.02 | 232,324 | -0.17(-1.55%) |
Oct 13, 2006 | 10.82 | 11.23 | 10.62 | 11.19 | 427,626 | +0.43(+4.03%) |
Oct 12, 2006 | 9.977 | 11.36 | 9.977 | 10.76 | 1,091,773 | +1.25(+13.14%) |
Oct 11, 2006 | 9.204 | 9.630 | 9.204 | 9.508 | 262,262 | +0.27(+2.91%) |
Oct 10, 2006 | 8.884 | 9.465 | 8.727 | 9.239 | 337,555 | +0.34(+3.80%) |
Oct 09, 2006 | 8.571 | 8.936 | 8.415 | 8.901 | 198,742 | +0.27(+3.12%) |
Oct 06, 2006 | 8.779 | 8.779 | 8.354 | 8.632 | 124,154 | -0.13(-1.49%) |
Oct 05, 2006 | 8.597 | 8.788 | 8.563 | 8.762 | 163,959 | +0.20(+2.33%) |
Oct 04, 2006 | 8.259 | 8.667 | 8.120 | 8.563 | 213,183 | +0.32(+3.89%) |
Oct 03, 2006 | 7.947 | 8.302 | 7.834 | 8.242 | 196,918 | +0.26(+3.26%) |
Oct 02, 2006 | 8.207 | 8.207 | 7.860 | 7.981 | 241,232 | -0.23(-2.75%) |
Sep 29, 2006 | 8.545 | 8.580 | 8.146 | 8.207 | 134,122 | -0.35(-4.06%) |
Sep 28, 2006 | 8.788 | 8.788 | 8.537 | 8.554 | 126,551 | -0.17(-1.99%) |
Sep 27, 2006 | 8.493 | 8.788 | 8.467 | 8.727 | 180,272 | +0.17(+2.03%) |
Sep 26, 2006 | 8.719 | 8.797 | 8.510 | 8.554 | 186,793 | -0.15(-1.69%) |
Sep 25, 2006 | 8.589 | 8.831 | 8.374 | 8.701 | 407,168 | +0.19(+2.24%) |
Sep 22, 2006 | 8.328 | 8.545 | 8.129 | 8.510 | 255,592 | +0.41(+5.03%) |
Sep 21, 2006 | 8.537 | 8.537 | 8.068 | 8.103 | 92,200 | -0.37(-4.40%) |
Sep 20, 2006 | 8.467 | 8.658 | 8.285 | 8.476 | 59,480 | +0.03(+0.41%) |
Sep 19, 2006 | 8.658 | 8.701 | 8.259 | 8.441 | 75,584 | -0.17(-2.01%) |
Sep 18, 2006 | 8.658 | 8.693 | 8.502 | 8.615 | 84,703 | -0.05(-0.60%) |
Sep 15, 2006 | 8.502 | 8.823 | 8.389 | 8.667 | 248,958 | +0.27(+3.20%) |
Sep 14, 2006 | 8.328 | 8.406 | 8.224 | 8.398 | 177,351 | +0.03(+0.41%) |
Sep 13, 2006 | 8.259 | 8.415 | 8.077 | 8.363 | 185,105 | +0.08(+0.94%) |
Sep 12, 2006 | 8.137 | 8.294 | 8.033 | 8.285 | 59,023 | +0.18(+2.25%) |
Sep 11, 2006 | 8.042 | 8.155 | 7.973 | 8.103 | 56,555 | +0.01(+0.11%) |
Sep 08, 2006 | 8.268 | 8.294 | 7.981 | 8.094 | 111,974 | -0.12(-1.48%) |
Sep 07, 2006 | 7.816 | 8.328 | 7.764 | 8.216 | 145,700 | +0.33(+4.18%) |
Sep 06, 2006 | 8.042 | 8.103 | 7.851 | 7.886 | 73,090 | -0.20(-2.47%) |
Sep 05, 2006 | 7.929 | 8.120 | 7.808 | 8.085 | 43,809 | +0.18(+2.31%) |