Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.802 | 9.096 | 8.662 | 8.926 | 1,630,309 | +0.10(+1.10%) |
Nov 29, 2006 | 8.818 | 9.039 | 8.623 | 8.828 | 1,863,388 | +0.22(+2.53%) |
Nov 28, 2006 | 8.818 | 8.986 | 8.500 | 8.610 | 2,022,263 | -0.22(-2.53%) |
Nov 27, 2006 | 8.596 | 9.188 | 8.265 | 8.833 | 2,888,172 | +0.26(+2.98%) |
Nov 24, 2006 | 8.911 | 8.975 | 7.719 | 8.578 | 2,696,203 | -0.53(-5.85%) |
Nov 22, 2006 | 9.324 | 9.642 | 8.986 | 9.112 | 2,626,127 | -0.02(-0.17%) |
Nov 21, 2006 | 8.507 | 9.154 | 8.507 | 9.128 | 3,779,144 | +0.72(+8.54%) |
Nov 20, 2006 | 7.797 | 8.452 | 7.568 | 8.410 | 2,744,799 | +0.64(+8.21%) |
Nov 17, 2006 | 7.738 | 7.807 | 7.424 | 7.772 | 2,779,081 | -0.12(-1.48%) |
Nov 16, 2006 | 7.770 | 8.296 | 7.315 | 7.889 | 5,131,350 | +0.14(+1.85%) |
Nov 15, 2006 | 7.043 | 7.914 | 7.035 | 7.745 | 3,863,582 | +0.72(+10.24%) |
Nov 14, 2006 | 6.593 | 7.222 | 6.593 | 7.026 | 2,951,379 | +0.41(+6.19%) |
Nov 13, 2006 | 6.570 | 6.634 | 6.381 | 6.616 | 1,488,013 | +0.15(+2.27%) |
Nov 10, 2006 | 6.361 | 6.469 | 6.210 | 6.469 | 1,919,290 | +0.15(+2.41%) |
Nov 09, 2006 | 6.063 | 6.701 | 5.937 | 6.317 | 7,318,583 | +0.75(+13.50%) |
Nov 08, 2006 | 5.494 | 5.737 | 5.324 | 5.565 | 1,195,700 | -0.02(-0.32%) |
Nov 07, 2006 | 5.744 | 5.851 | 5.379 | 5.583 | 1,525,353 | -0.14(-2.39%) |
Nov 06, 2006 | 5.494 | 5.760 | 5.390 | 5.719 | 1,273,548 | +0.38(+7.03%) |
Nov 03, 2006 | 5.177 | 5.448 | 5.177 | 5.344 | 1,008,882 | +0.18(+3.50%) |
Nov 02, 2006 | 5.230 | 5.230 | 4.679 | 5.163 | 1,985,575 | -0.09(-1.72%) |
Nov 01, 2006 | 5.634 | 5.806 | 5.234 | 5.253 | 1,717,131 | -0.37(-6.56%) |
Oct 31, 2006 | 5.934 | 5.936 | 5.487 | 5.622 | 1,498,426 | -0.22(-3.73%) |
Oct 30, 2006 | 5.831 | 5.946 | 5.588 | 5.840 | 1,486,868 | +0.18(+3.16%) |
Oct 27, 2006 | 5.524 | 5.914 | 5.434 | 5.661 | 1,927,669 | -0.01(-0.09%) |
Oct 26, 2006 | 5.555 | 5.666 | 5.376 | 5.666 | 1,274,121 | +0.18(+3.20%) |
Oct 25, 2006 | 5.485 | 5.556 | 5.275 | 5.491 | 1,200,061 | +0.01(+0.19%) |
Oct 24, 2006 | 5.526 | 5.650 | 5.406 | 5.480 | 1,472,996 | -0.03(-0.51%) |
Oct 23, 2006 | 5.051 | 5.521 | 5.034 | 5.508 | 1,697,443 | +0.45(+8.86%) |
Oct 20, 2006 | 5.129 | 5.140 | 4.895 | 5.060 | 720,430 | -0.09(-1.65%) |
Oct 19, 2006 | 5.145 | 5.246 | 4.885 | 5.145 | 1,540,090 | -0.07(-1.39%) |
Oct 18, 2006 | 5.473 | 5.493 | 5.140 | 5.218 | 878,860 | -0.10(-1.97%) |
Oct 17, 2006 | 5.494 | 5.494 | 5.150 | 5.323 | 1,492,152 | -0.13(-2.43%) |
Oct 16, 2006 | 5.333 | 5.530 | 5.286 | 5.455 | 2,656,434 | +0.28(+5.41%) |
Oct 13, 2006 | 4.800 | 5.184 | 4.800 | 5.175 | 1,597,835 | +0.35(+7.35%) |
Oct 12, 2006 | 4.745 | 4.839 | 4.718 | 4.821 | 830,007 | +0.12(+2.64%) |
Oct 11, 2006 | 4.785 | 4.854 | 4.631 | 4.697 | 944,513 | -0.09(-1.78%) |
Oct 10, 2006 | 4.691 | 4.950 | 4.686 | 4.782 | 2,367,224 | +0.07(+1.47%) |
Oct 09, 2006 | 4.342 | 4.785 | 4.289 | 4.713 | 3,089,553 | +0.55(+13.29%) |
Oct 06, 2006 | 4.209 | 4.271 | 4.108 | 4.160 | 827,536 | -0.08(-1.96%) |
Oct 05, 2006 | 4.287 | 4.369 | 4.200 | 4.243 | 1,286,587 | +0.05(+1.18%) |
Oct 04, 2006 | 4.006 | 4.225 | 4.004 | 4.193 | 2,230,550 | +0.14(+3.36%) |
Oct 03, 2006 | 4.376 | 4.404 | 4.029 | 4.057 | 2,414,669 | -0.35(-7.89%) |
Oct 02, 2006 | 4.335 | 4.544 | 4.181 | 4.404 | 2,548,335 | +0.05(+1.14%) |
Sep 29, 2006 | 4.748 | 4.748 | 4.291 | 4.355 | 4,021,335 | -0.44(-9.20%) |
Sep 28, 2006 | 4.757 | 4.911 | 4.716 | 4.796 | 1,645,345 | +0.06(+1.31%) |
Sep 27, 2006 | 4.865 | 4.945 | 4.683 | 4.734 | 1,202,087 | -0.13(-2.70%) |
Sep 26, 2006 | 4.805 | 5.060 | 4.713 | 4.865 | 2,175,781 | -0.05(-1.08%) |
Sep 25, 2006 | 4.982 | 5.078 | 4.583 | 4.918 | 3,783,051 | -0.01(-0.25%) |
Sep 22, 2006 | 5.333 | 5.337 | 4.750 | 4.931 | 5,899,545 | -0.52(-9.50%) |
Sep 21, 2006 | 5.796 | 5.982 | 5.329 | 5.448 | 2,709,230 | -0.30(-5.27%) |
Sep 20, 2006 | 5.778 | 5.929 | 5.675 | 5.751 | 1,707,940 | +0.03(+0.53%) |
Sep 19, 2006 | 6.021 | 6.180 | 5.514 | 5.721 | 3,554,526 | -0.19(-3.27%) |
Sep 18, 2006 | 5.849 | 6.143 | 5.762 | 5.914 | 2,554,539 | +0.15(+2.68%) |
Sep 15, 2006 | 5.920 | 5.920 | 5.494 | 5.760 | 1,983,273 | -0.06(-0.98%) |
Sep 14, 2006 | 5.797 | 5.937 | 5.675 | 5.817 | 1,846,757 | -0.01(-0.18%) |
Sep 13, 2006 | 5.485 | 5.902 | 5.415 | 5.828 | 3,803,577 | +0.41(+7.52%) |
Sep 12, 2006 | 5.310 | 5.494 | 5.149 | 5.420 | 2,146,800 | +0.09(+1.70%) |
Sep 11, 2006 | 5.585 | 5.650 | 5.310 | 5.329 | 4,762,275 | -0.13(-2.47%) |
Sep 08, 2006 | 6.012 | 6.026 | 5.340 | 5.464 | 14,390,608 | +0.50(+10.03%) |
Sep 07, 2006 | 4.963 | 4.966 | 4.578 | 4.966 | 1,057,909 | -0.05(-1.02%) |
Sep 06, 2006 | 5.237 | 5.237 | 4.966 | 5.018 | 1,075,536 | -0.15(-2.91%) |
Sep 05, 2006 | 4.842 | 5.236 | 4.723 | 5.168 | 1,739,784 | +0.46(+9.83%) |