Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.286 | 8.312 | 8.237 | 8.274 | 272,858 | -0.01(-0.07%) |
Nov 29, 2006 | 8.259 | 8.298 | 8.225 | 8.280 | 205,141 | +0.07(+0.86%) |
Nov 28, 2006 | 8.150 | 8.217 | 8.130 | 8.209 | 660,028 | +0.01(+0.16%) |
Nov 27, 2006 | 8.367 | 8.378 | 8.192 | 8.196 | 651,680 | -0.19(-2.25%) |
Nov 24, 2006 | 8.352 | 8.406 | 8.340 | 8.385 | 448,297 | -0.01(-0.14%) |
Nov 22, 2006 | 8.365 | 8.400 | 8.344 | 8.397 | 1,363,621 | +0.04(+0.52%) |
Nov 21, 2006 | 8.381 | 8.389 | 8.346 | 8.353 | 223,674 | +0.01(+0.08%) |
Nov 20, 2006 | 8.331 | 8.362 | 8.304 | 8.346 | 3,808,538 | +0.03(+0.32%) |
Nov 17, 2006 | 8.333 | 8.333 | 8.286 | 8.320 | 261,100 | -0.02(-0.25%) |
Nov 16, 2006 | 8.364 | 8.364 | 8.307 | 8.340 | 1,361,483 | +0.01(+0.18%) |
Nov 15, 2006 | 8.294 | 8.359 | 8.291 | 8.326 | 525,876 | +0.05(+0.59%) |
Nov 14, 2006 | 8.212 | 8.279 | 8.161 | 8.277 | 318,377 | +0.09(+1.06%) |
Nov 13, 2006 | 8.153 | 8.191 | 8.130 | 8.191 | 1,291,245 | +0.06(+0.74%) |
Nov 10, 2006 | 8.105 | 8.131 | 8.075 | 8.131 | 354,022 | +0.04(+0.53%) |
Nov 09, 2006 | 8.182 | 8.182 | 8.068 | 8.088 | 257,990 | -0.03(-0.31%) |
Nov 08, 2006 | 8.058 | 8.146 | 8.035 | 8.113 | 276,673 | +0.04(+0.45%) |
Nov 07, 2006 | 8.061 | 8.135 | 8.045 | 8.077 | 612,671 | +0.02(+0.29%) |
Nov 06, 2006 | 7.976 | 8.066 | 7.976 | 8.053 | 618,059 | +0.12(+1.49%) |
Nov 03, 2006 | 7.972 | 7.986 | 7.884 | 7.935 | 944,934 | -0.01(-0.07%) |
Nov 02, 2006 | 7.906 | 7.949 | 7.900 | 7.940 | 1,592,256 | +0.01(+0.16%) |
Nov 01, 2006 | 8.093 | 8.093 | 7.923 | 7.927 | 143,308 | -0.12(-1.49%) |
Oct 31, 2006 | 8.060 | 8.082 | 8.016 | 8.047 | 451,106 | +0.01(+0.16%) |
Oct 30, 2006 | 7.996 | 8.063 | 7.964 | 8.034 | 228,322 | +0.04(+0.51%) |
Oct 27, 2006 | 8.092 | 8.092 | 7.989 | 7.994 | 346,865 | -0.10(-1.22%) |
Oct 26, 2006 | 8.056 | 8.092 | 7.985 | 8.092 | 1,361,540 | +0.08(+0.99%) |
Oct 25, 2006 | 7.975 | 8.013 | 7.928 | 8.013 | 1,722,754 | +0.03(+0.42%) |
Oct 24, 2006 | 8.068 | 8.068 | 7.940 | 7.979 | 164,293 | -0.03(-0.40%) |
Oct 23, 2006 | 7.976 | 8.039 | 7.932 | 8.011 | 148,499 | +0.06(+0.71%) |
Oct 20, 2006 | 8.013 | 8.013 | 7.922 | 7.955 | 72,342 | -0.01(-0.12%) |
Oct 19, 2006 | 7.971 | 7.972 | 7.921 | 7.964 | 75,406 | +0.01(+0.14%) |
Oct 18, 2006 | 7.994 | 8.046 | 7.924 | 7.953 | 150,881 | -0.01(-0.17%) |
Oct 17, 2006 | 8.044 | 8.044 | 7.918 | 7.967 | 338,841 | -0.07(-0.90%) |
Oct 16, 2006 | 8.055 | 8.055 | 8.014 | 8.039 | 1,381,982 | +0.03(+0.36%) |
Oct 13, 2006 | 8.007 | 8.030 | 7.983 | 8.011 | 178,583 | +0.03(+0.32%) |
Oct 12, 2006 | 7.900 | 7.985 | 7.895 | 7.985 | 778,421 | +0.14(+1.75%) |
Oct 11, 2006 | 7.822 | 7.900 | 7.795 | 7.847 | 280,570 | -0.02(-0.30%) |
Oct 10, 2006 | 7.847 | 7.892 | 7.837 | 7.871 | 263,111 | +0.01(+0.14%) |
Oct 09, 2006 | 7.823 | 7.875 | 7.809 | 7.859 | 404,131 | +0.04(+0.55%) |
Oct 06, 2006 | 7.779 | 7.852 | 7.777 | 7.816 | 365,029 | -0.02(-0.25%) |
Oct 05, 2006 | 7.806 | 7.846 | 7.780 | 7.836 | 745,215 | +0.04(+0.58%) |
Oct 04, 2006 | 7.633 | 7.791 | 7.633 | 7.791 | 607,931 | +0.17(+2.20%) |
Oct 03, 2006 | 7.558 | 7.653 | 7.552 | 7.623 | 446,875 | +0.01(+0.18%) |
Oct 02, 2006 | 7.689 | 7.689 | 7.602 | 7.610 | 92,725 | -0.07(-0.90%) |
Sep 29, 2006 | 7.706 | 7.729 | 7.671 | 7.679 | 389,632 | -0.03(-0.44%) |
Sep 28, 2006 | 7.683 | 7.732 | 7.663 | 7.712 | 794,307 | +0.02(+0.25%) |
Sep 27, 2006 | 7.672 | 7.737 | 7.649 | 7.693 | 1,099,654 | +0.01(+0.16%) |
Sep 26, 2006 | 7.661 | 7.690 | 7.629 | 7.681 | 78,574 | +0.04(+0.51%) |
Sep 25, 2006 | 7.584 | 7.655 | 7.527 | 7.642 | 206,331 | +0.10(+1.32%) |
Sep 22, 2006 | 7.617 | 7.617 | 7.513 | 7.543 | 454,425 | -0.07(-0.86%) |
Sep 21, 2006 | 7.652 | 7.698 | 7.591 | 7.609 | 254,903 | -0.05(-0.67%) |
Sep 20, 2006 | 7.635 | 7.673 | 7.627 | 7.660 | 429,208 | +0.11(+1.44%) |
Sep 19, 2006 | 7.665 | 7.665 | 7.498 | 7.552 | 237,745 | -0.05(-0.69%) |
Sep 18, 2006 | 7.565 | 7.638 | 7.565 | 7.604 | 249,838 | +0.01(+0.16%) |
Sep 15, 2006 | 7.599 | 7.637 | 7.592 | 7.592 | 209,835 | +0.01(+0.14%) |
Sep 14, 2006 | 7.579 | 7.593 | 7.553 | 7.582 | 345,281 | +0.01(+0.14%) |
Sep 13, 2006 | 7.590 | 7.590 | 7.537 | 7.571 | 946,171 | +0.02(+0.32%) |
Sep 12, 2006 | 7.426 | 7.550 | 7.399 | 7.547 | 639,980 | +0.15(+2.05%) |
Sep 11, 2006 | 7.301 | 7.418 | 7.301 | 7.396 | 304,352 | +0.03(+0.46%) |
Sep 08, 2006 | 7.342 | 7.376 | 7.326 | 7.362 | 248,347 | +0.03(+0.42%) |
Sep 07, 2006 | 7.360 | 7.386 | 7.313 | 7.331 | 722,612 | -0.04(-0.56%) |
Sep 06, 2006 | 7.447 | 7.464 | 7.373 | 7.373 | 1,019,184 | -0.13(-1.72%) |
Sep 05, 2006 | 7.495 | 7.509 | 7.434 | 7.501 | 773,866 | +0.04(+0.50%) |