Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.673 | 10.16 | 9.673 | 9.896 | 4,879,379 | +0.15(+1.49%) |
Nov 29, 2006 | 9.925 | 10.15 | 9.625 | 9.751 | 5,017,800 | -0.03(-0.30%) |
Nov 28, 2006 | 9.528 | 9.818 | 9.461 | 9.780 | 5,538,694 | +0.15(+1.51%) |
Nov 27, 2006 | 10.00 | 10.11 | 9.470 | 9.635 | 4,854,436 | -0.36(-3.58%) |
Nov 24, 2006 | 9.499 | 10.03 | 9.470 | 9.993 | 2,005,778 | +0.43(+4.45%) |
Nov 22, 2006 | 9.509 | 9.596 | 9.432 | 9.567 | 1,567,516 | +0.04(+0.41%) |
Nov 21, 2006 | 9.538 | 9.596 | 9.335 | 9.528 | 3,036,062 | -0.07(-0.71%) |
Nov 20, 2006 | 9.354 | 9.606 | 9.143 | 9.596 | 3,596,508 | +0.24(+2.59%) |
Nov 17, 2006 | 9.354 | 9.403 | 9.122 | 9.354 | 4,145,961 | -0.02(-0.21%) |
Nov 16, 2006 | 9.074 | 9.412 | 9.045 | 9.373 | 7,756,075 | +0.34(+3.75%) |
Nov 15, 2006 | 8.948 | 9.373 | 8.929 | 9.035 | 5,967,356 | +0.13(+1.41%) |
Nov 14, 2006 | 8.590 | 8.967 | 8.455 | 8.909 | 5,397,263 | +0.35(+4.07%) |
Nov 13, 2006 | 8.193 | 8.677 | 8.164 | 8.561 | 5,466,463 | +0.33(+4.00%) |
Nov 10, 2006 | 8.010 | 8.271 | 7.903 | 8.232 | 4,139,314 | +0.17(+2.16%) |
Nov 09, 2006 | 8.029 | 8.406 | 7.981 | 8.058 | 16,705,441 | +0.81(+11.21%) |
Nov 08, 2006 | 7.062 | 7.342 | 6.984 | 7.245 | 8,032,775 | +0.23(+3.31%) |
Nov 07, 2006 | 6.868 | 7.052 | 6.829 | 7.013 | 3,892,706 | +0.17(+2.55%) |
Nov 06, 2006 | 6.549 | 6.849 | 6.539 | 6.839 | 2,203,489 | +0.33(+5.05%) |
Nov 03, 2006 | 6.481 | 6.530 | 6.423 | 6.510 | 1,721,506 | +0.05(+0.75%) |
Nov 02, 2006 | 6.365 | 6.510 | 6.317 | 6.462 | 2,820,595 | -0.02(-0.30%) |
Nov 01, 2006 | 6.723 | 6.771 | 6.462 | 6.481 | 1,879,400 | -0.20(-3.04%) |
Oct 31, 2006 | 6.597 | 6.781 | 6.588 | 6.684 | 2,012,909 | +0.11(+1.62%) |
Oct 30, 2006 | 6.500 | 6.762 | 6.307 | 6.578 | 4,100,117 | +0.06(+0.89%) |
Oct 27, 2006 | 6.607 | 6.665 | 6.433 | 6.520 | 2,682,320 | -0.09(-1.32%) |
Oct 26, 2006 | 6.539 | 6.713 | 6.423 | 6.607 | 2,560,280 | +0.13(+1.94%) |
Oct 25, 2006 | 6.452 | 6.694 | 6.433 | 6.481 | 2,200,535 | +0.01(+0.15%) |
Oct 24, 2006 | 6.607 | 6.684 | 6.412 | 6.471 | 2,177,016 | -0.14(-2.05%) |
Oct 23, 2006 | 6.675 | 6.742 | 6.452 | 6.607 | 2,604,853 | -0.07(-1.01%) |
Oct 20, 2006 | 6.887 | 6.936 | 6.626 | 6.675 | 2,321,548 | -0.19(-2.82%) |
Oct 19, 2006 | 6.868 | 7.054 | 6.713 | 6.868 | 3,282,037 | -0.02(-0.28%) |
Oct 18, 2006 | 7.149 | 7.149 | 6.810 | 6.887 | 5,445,927 | -0.24(-3.39%) |
Oct 17, 2006 | 6.965 | 7.158 | 6.810 | 7.129 | 3,425,761 | +0.11(+1.52%) |
Oct 16, 2006 | 7.100 | 7.100 | 6.965 | 7.023 | 2,366,586 | +0.00(+0.00%) |
Oct 13, 2006 | 6.960 | 7.062 | 6.868 | 7.023 | 3,584,123 | +0.13(+1.82%) |
Oct 12, 2006 | 6.916 | 7.158 | 6.694 | 6.897 | 8,115,999 | +0.26(+3.94%) |
Oct 11, 2006 | 6.481 | 6.820 | 6.384 | 6.636 | 6,137,626 | +0.15(+2.24%) |
Oct 10, 2006 | 6.530 | 6.568 | 6.355 | 6.491 | 5,776,360 | -0.05(-0.74%) |
Oct 09, 2006 | 6.413 | 6.646 | 6.191 | 6.539 | 21,233,358 | +1.65(+33.86%) |
Oct 06, 2006 | 5.224 | 5.224 | 4.759 | 4.885 | 9,151,667 | -0.60(-10.93%) |
Oct 05, 2006 | 5.417 | 5.524 | 5.349 | 5.485 | 3,060,379 | +0.12(+2.16%) |
Oct 04, 2006 | 5.146 | 5.398 | 5.088 | 5.369 | 4,075,561 | +0.24(+4.72%) |
Oct 03, 2006 | 4.982 | 5.166 | 4.798 | 5.127 | 4,563,055 | +0.14(+2.71%) |
Oct 02, 2006 | 5.049 | 5.146 | 4.962 | 4.991 | 2,717,679 | +0.01(+0.19%) |
Sep 29, 2006 | 5.335 | 5.335 | 4.953 | 4.982 | 5,903,552 | -0.33(-6.19%) |
Sep 28, 2006 | 4.846 | 5.388 | 4.672 | 5.311 | 16,089,315 | +0.37(+7.44%) |
Sep 27, 2006 | 5.320 | 5.446 | 4.459 | 4.943 | 17,103,334 | -0.43(-7.93%) |
Sep 26, 2006 | 5.659 | 5.833 | 5.272 | 5.369 | 7,095,449 | -0.28(-4.97%) |
Sep 25, 2006 | 5.456 | 5.707 | 5.378 | 5.649 | 3,159,459 | +0.26(+4.85%) |
Sep 22, 2006 | 5.417 | 5.514 | 5.320 | 5.388 | 1,702,115 | -0.07(-1.24%) |
Sep 21, 2006 | 5.707 | 5.804 | 5.436 | 5.456 | 3,863,399 | -0.25(-4.41%) |
Sep 20, 2006 | 5.688 | 5.794 | 5.591 | 5.707 | 1,995,711 | +0.10(+1.72%) |
Sep 19, 2006 | 5.823 | 5.843 | 5.417 | 5.611 | 2,815,874 | -0.13(-2.19%) |
Sep 18, 2006 | 5.688 | 5.949 | 5.659 | 5.736 | 3,879,853 | +0.09(+1.54%) |
Sep 15, 2006 | 5.436 | 5.688 | 5.272 | 5.649 | 6,294,622 | +0.12(+2.10%) |
Sep 14, 2006 | 5.523 | 5.659 | 5.417 | 5.533 | 2,625,103 | +0.03(+0.53%) |
Sep 13, 2006 | 5.224 | 5.582 | 5.175 | 5.504 | 4,937,155 | +0.28(+5.37%) |
Sep 12, 2006 | 5.098 | 5.301 | 5.079 | 5.224 | 3,185,645 | +0.14(+2.66%) |
Sep 11, 2006 | 5.127 | 5.214 | 5.049 | 5.088 | 3,649,821 | -0.15(-2.95%) |
Sep 08, 2006 | 5.427 | 5.485 | 5.146 | 5.243 | 3,197,937 | -0.13(-2.34%) |
Sep 07, 2006 | 5.494 | 5.562 | 5.262 | 5.369 | 2,759,433 | -0.15(-2.80%) |
Sep 06, 2006 | 5.649 | 5.649 | 5.475 | 5.523 | 4,275,602 | -0.16(-2.89%) |
Sep 05, 2006 | 5.446 | 5.881 | 5.320 | 5.688 | 4,107,533 | +0.29(+5.38%) |