Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 15949 | 16126 | 15945 | 16076 | 115,200 | +220.90(+1.39%) |
Nov 29, 2006 | 15712 | 15855 | 15654 | 15855 | 114,000 | -30.10(-0.19%) |
Nov 28, 2006 | 15616 | 15912 | 15616 | 15885 | 94,800 | +0.00(+0.00%) |
Nov 27, 2006 | 15616 | 15912 | 15616 | 15885 | 0 | +150.80(+0.96%) |
Nov 25, 2006 | 15784 | 15790 | 15639 | 15735 | 90,600 | +0.00(+0.00%) |
Nov 24, 2006 | 15784 | 15790 | 15639 | 15735 | 0 | -179.60(-1.13%) |
Nov 23, 2006 | 15680 | 15914 | 15676 | 15914 | 104,200 | +180.10(+1.14%) |
Nov 22, 2006 | 15766 | 15818 | 15696 | 15734 | 100,200 | +8.20(+0.05%) |
Nov 21, 2006 | 16004 | 16036 | 15726 | 15726 | 116,200 | +0.00(+0.00%) |
Nov 20, 2006 | 16004 | 16036 | 15726 | 15726 | 0 | -365.80(-2.27%) |
Nov 18, 2006 | 16182 | 16238 | 16067 | 16092 | 107,000 | -72.20(-0.45%) |
Nov 17, 2006 | 16292 | 16367 | 16144 | 16164 | 94,400 | -79.60(-0.49%) |
Nov 16, 2006 | 16349 | 16374 | 16244 | 16244 | 103,200 | -46.00(-0.28%) |
Nov 15, 2006 | 16179 | 16318 | 16176 | 16290 | 112,800 | +267.00(+1.67%) |
Nov 14, 2006 | 16016 | 16068 | 15914 | 16022 | 107,600 | +0.00(+0.00%) |
Nov 13, 2006 | 16016 | 16068 | 15914 | 16022 | 0 | -89.90(-0.56%) |
Nov 11, 2006 | 16134 | 16281 | 16105 | 16112 | 130,000 | -86.20(-0.53%) |
Nov 10, 2006 | 16219 | 16286 | 16094 | 16199 | 109,400 | -17.10(-0.11%) |
Nov 09, 2006 | 16404 | 16424 | 16199 | 16216 | 121,600 | -177.70(-1.08%) |
Nov 08, 2006 | 16510 | 16512 | 16379 | 16393 | 95,800 | +28.60(+0.17%) |
Nov 07, 2006 | 16279 | 16398 | 16204 | 16365 | 104,200 | +0.00(+0.00%) |
Nov 06, 2006 | 16279 | 16398 | 16204 | 16365 | 0 | +14.80(+0.09%) |
Nov 03, 2006 | 16282 | 16350 | 16209 | 16350 | 99,000 | -25.30(-0.15%) |
Nov 02, 2006 | 16339 | 16444 | 16246 | 16375 | 103,800 | -24.10(-0.15%) |
Nov 01, 2006 | 16389 | 16477 | 16314 | 16399 | 104,400 | +47.60(+0.29%) |
Oct 31, 2006 | 16544 | 16550 | 16330 | 16352 | 119,000 | +0.00(+0.00%) |
Oct 30, 2006 | 16544 | 16550 | 16330 | 16352 | 0 | -317.30(-1.90%) |
Oct 27, 2006 | 16879 | 16879 | 16644 | 16669 | 111,800 | -142.50(-0.85%) |
Oct 26, 2006 | 16794 | 16863 | 16772 | 16812 | 114,400 | +112.30(+0.67%) |
Oct 25, 2006 | 16838 | 16849 | 16697 | 16699 | 114,600 | -81.20(-0.48%) |
Oct 24, 2006 | 16854 | 16902 | 16760 | 16780 | 111,400 | -8.30(-0.05%) |
Oct 23, 2006 | 16641 | 16798 | 16598 | 16789 | 92,400 | +137.20(+0.82%) |
Oct 20, 2006 | 16556 | 16664 | 16552 | 16652 | 86,400 | +100.20(+0.61%) |
Oct 19, 2006 | 16673 | 16689 | 16506 | 16551 | 86,400 | -101.60(-0.61%) |
Oct 18, 2006 | 16520 | 16666 | 16467 | 16653 | 93,600 | +41.40(+0.25%) |
Oct 17, 2006 | 16705 | 16705 | 16561 | 16612 | 93,600 | -81.20(-0.49%) |
Oct 16, 2006 | 16663 | 16732 | 16648 | 16693 | 90,200 | +156.30(+0.95%) |
Oct 13, 2006 | 16494 | 16586 | 16494 | 16536 | 121,600 | +167.70(+1.02%) |
Oct 12, 2006 | 16386 | 16496 | 16344 | 16369 | 106,400 | -31.80(-0.19%) |
Oct 11, 2006 | 16497 | 16596 | 16400 | 16401 | 115,400 | -76.60(-0.46%) |
Oct 10, 2006 | 16326 | 16620 | 16326 | 16477 | 104,400 | +41.10(+0.25%) |
Oct 09, 2006 | 16436 | 16436 | 16436 | 16436 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 16445 | 16458 | 16361 | 16436 | 96,800 | -13.20(-0.08%) |
Oct 05, 2006 | 16292 | 16481 | 16287 | 16449 | 125,800 | +366.80(+2.28%) |
Oct 04, 2006 | 16289 | 16363 | 16028 | 16082 | 125,000 | -159.60(-0.98%) |
Oct 03, 2006 | 16198 | 16260 | 16149 | 16242 | 91,000 | -12.20(-0.08%) |
Oct 02, 2006 | 16169 | 16329 | 16158 | 16254 | 102,600 | +126.70(+0.79%) |
Sep 29, 2006 | 16097 | 16128 | 16007 | 16128 | 83,400 | +102.80(+0.64%) |
Sep 28, 2006 | 15970 | 16033 | 15911 | 16025 | 87,000 | +76.90(+0.48%) |
Sep 27, 2006 | 15693 | 15948 | 15681 | 15948 | 97,600 | +390.40(+2.51%) |
Sep 26, 2006 | 15594 | 15667 | 15518 | 15558 | 76,400 | -76.30(-0.49%) |
Sep 25, 2006 | 15551 | 15691 | 15514 | 15634 | 98,200 | -0.90(-0.01%) |
Sep 22, 2006 | 15707 | 15735 | 15580 | 15635 | 93,000 | -199.50(-1.26%) |
Sep 21, 2006 | 15820 | 15859 | 15675 | 15834 | 93,400 | +115.50(+0.73%) |
Sep 20, 2006 | 15758 | 15764 | 15622 | 15719 | 103,000 | -155.60(-0.98%) |
Sep 19, 2006 | 15948 | 16096 | 15867 | 15874 | 96,600 | +7.40(+0.05%) |
Sep 18, 2006 | 15867 | 15867 | 15867 | 15867 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 15872 | 15907 | 15764 | 15867 | 85,400 | -75.50(-0.47%) |
Sep 14, 2006 | 15832 | 15995 | 15802 | 15942 | 102,000 | +192.40(+1.22%) |
Sep 13, 2006 | 15890 | 15965 | 15731 | 15750 | 108,600 | +30.70(+0.20%) |
Sep 12, 2006 | 15844 | 15882 | 15675 | 15719 | 117,000 | -75.10(-0.48%) |
Sep 11, 2006 | 16053 | 16053 | 15772 | 15794 | 97,800 | -286.10(-1.78%) |
Sep 08, 2006 | 15908 | 16156 | 15832 | 16080 | 163,000 | +68.10(+0.43%) |
Sep 07, 2006 | 16142 | 16142 | 15944 | 16012 | 115,600 | -271.70(-1.67%) |
Sep 06, 2006 | 16350 | 16401 | 16245 | 16284 | 126,000 | -101.90(-0.62%) |
Sep 05, 2006 | 16357 | 16404 | 16281 | 16386 | 109,400 | +27.90(+0.17%) |
Sep 04, 2006 | 16280 | 16415 | 16280 | 16358 | 109,000 | +223.90(+1.39%) |