Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.456 | 8.456 | 8.304 | 8.359 | 7,737,596 | -0.07(-0.88%) |
Nov 29, 2006 | 8.567 | 8.648 | 8.365 | 8.433 | 7,094,713 | -0.19(-2.25%) |
Nov 28, 2006 | 8.720 | 8.806 | 8.533 | 8.628 | 3,654,096 | -0.13(-1.50%) |
Nov 27, 2006 | 8.910 | 8.983 | 8.727 | 8.759 | 3,009,794 | -0.11(-1.25%) |
Nov 24, 2006 | 8.897 | 8.962 | 8.813 | 8.870 | 1,040,081 | -0.06(-0.71%) |
Nov 22, 2006 | 8.806 | 8.974 | 8.781 | 8.933 | 3,709,826 | +0.26(+3.00%) |
Nov 21, 2006 | 8.702 | 8.745 | 8.614 | 8.673 | 1,585,928 | -0.01(-0.08%) |
Nov 20, 2006 | 8.616 | 8.827 | 8.616 | 8.680 | 2,056,602 | +0.07(+0.81%) |
Nov 17, 2006 | 8.637 | 8.677 | 8.535 | 8.610 | 1,285,947 | -0.01(-0.13%) |
Nov 16, 2006 | 8.560 | 8.637 | 8.472 | 8.621 | 5,370,738 | +0.13(+1.52%) |
Nov 15, 2006 | 8.469 | 8.614 | 8.408 | 8.492 | 5,895,350 | +0.06(+0.70%) |
Nov 14, 2006 | 8.478 | 8.494 | 8.368 | 8.433 | 4,199,054 | -0.05(-0.56%) |
Nov 13, 2006 | 8.440 | 8.530 | 8.433 | 8.481 | 2,484,293 | +0.09(+1.02%) |
Nov 10, 2006 | 8.533 | 8.533 | 8.345 | 8.395 | 2,487,512 | -0.09(-1.01%) |
Nov 09, 2006 | 8.628 | 8.637 | 8.424 | 8.481 | 1,935,779 | -0.14(-1.65%) |
Nov 08, 2006 | 8.325 | 8.632 | 8.325 | 8.623 | 2,669,205 | +0.12(+1.44%) |
Nov 07, 2006 | 8.526 | 8.530 | 8.365 | 8.501 | 1,835,832 | -0.01(-0.13%) |
Nov 06, 2006 | 8.359 | 8.625 | 8.347 | 8.512 | 2,107,050 | +0.21(+2.53%) |
Nov 03, 2006 | 8.350 | 8.447 | 8.266 | 8.302 | 1,559,801 | +0.00(+0.03%) |
Nov 02, 2006 | 8.277 | 8.411 | 8.166 | 8.300 | 1,513,789 | -0.05(-0.60%) |
Nov 01, 2006 | 8.268 | 8.415 | 8.252 | 8.350 | 2,357,596 | +0.08(+0.98%) |
Oct 31, 2006 | 8.288 | 8.501 | 8.216 | 8.268 | 3,196,497 | -0.05(-0.65%) |
Oct 30, 2006 | 8.291 | 8.390 | 8.151 | 8.322 | 3,041,750 | -0.02(-0.19%) |
Oct 27, 2006 | 8.404 | 8.528 | 8.279 | 8.338 | 2,481,104 | -0.12(-1.39%) |
Oct 26, 2006 | 8.422 | 8.704 | 8.343 | 8.456 | 7,206,809 | -0.28(-3.23%) |
Oct 25, 2006 | 8.741 | 8.784 | 8.686 | 8.738 | 2,000,761 | -0.00(-0.03%) |
Oct 24, 2006 | 8.822 | 8.872 | 8.727 | 8.741 | 1,403,922 | -0.11(-1.25%) |
Oct 23, 2006 | 8.657 | 8.931 | 8.569 | 8.851 | 2,517,195 | +0.17(+1.90%) |
Oct 20, 2006 | 8.641 | 8.770 | 8.573 | 8.686 | 1,377,193 | +0.03(+0.31%) |
Oct 19, 2006 | 8.840 | 8.865 | 8.648 | 8.659 | 1,169,060 | -0.18(-2.05%) |
Oct 18, 2006 | 8.827 | 8.935 | 8.738 | 8.840 | 3,224,628 | +0.07(+0.75%) |
Oct 17, 2006 | 8.766 | 8.840 | 8.535 | 8.775 | 2,589,825 | -0.01(-0.13%) |
Oct 16, 2006 | 8.822 | 8.881 | 8.709 | 8.786 | 2,384,607 | -0.06(-0.66%) |
Oct 13, 2006 | 8.530 | 9.071 | 8.422 | 8.845 | 8,360,031 | +0.29(+3.41%) |
Oct 12, 2006 | 8.458 | 8.558 | 8.417 | 8.553 | 2,193,471 | +0.09(+1.12%) |
Oct 11, 2006 | 8.576 | 8.625 | 8.426 | 8.458 | 2,005,299 | -0.11(-1.29%) |
Oct 10, 2006 | 8.650 | 8.686 | 8.526 | 8.569 | 1,461,646 | -0.06(-0.68%) |
Oct 09, 2006 | 8.560 | 8.646 | 8.318 | 8.628 | 2,391,401 | +0.03(+0.32%) |
Oct 06, 2006 | 8.786 | 8.799 | 8.524 | 8.601 | 2,617,080 | -0.24(-2.76%) |
Oct 05, 2006 | 8.591 | 8.858 | 8.591 | 8.845 | 3,459,825 | +0.23(+2.68%) |
Oct 04, 2006 | 8.381 | 8.648 | 8.374 | 8.614 | 2,745,502 | +0.21(+2.45%) |
Oct 03, 2006 | 8.449 | 8.501 | 8.325 | 8.408 | 2,036,194 | -0.02(-0.21%) |
Oct 02, 2006 | 8.275 | 8.560 | 8.275 | 8.426 | 5,657,826 | +0.17(+2.05%) |
Sep 29, 2006 | 8.218 | 8.392 | 8.218 | 8.257 | 1,853,431 | +0.05(+0.55%) |
Sep 28, 2006 | 8.279 | 8.350 | 8.162 | 8.212 | 2,119,399 | -0.06(-0.71%) |
Sep 27, 2006 | 8.252 | 8.526 | 8.230 | 8.270 | 4,860,014 | +0.02(+0.22%) |
Sep 26, 2006 | 8.255 | 8.318 | 8.112 | 8.252 | 1,764,272 | -0.03(-0.33%) |
Sep 25, 2006 | 8.173 | 8.295 | 8.087 | 8.279 | 1,825,089 | +0.16(+1.92%) |
Sep 22, 2006 | 8.212 | 8.212 | 8.042 | 8.123 | 2,450,156 | -0.08(-0.99%) |
Sep 21, 2006 | 8.225 | 8.325 | 8.146 | 8.205 | 2,505,311 | +0.02(+0.22%) |
Sep 20, 2006 | 8.094 | 8.214 | 8.058 | 8.187 | 3,915,991 | +0.12(+1.43%) |
Sep 19, 2006 | 7.913 | 8.085 | 7.900 | 8.071 | 4,169,394 | +0.19(+2.44%) |
Sep 18, 2006 | 7.857 | 7.934 | 7.778 | 7.879 | 6,039,991 | +0.09(+1.16%) |
Sep 15, 2006 | 7.590 | 7.809 | 7.545 | 7.789 | 5,158,036 | +0.21(+2.74%) |
Sep 14, 2006 | 7.129 | 7.619 | 7.122 | 7.581 | 9,119,562 | +0.42(+5.81%) |
Sep 13, 2006 | 7.126 | 7.199 | 7.088 | 7.165 | 5,619,041 | -0.00(-0.03%) |
Sep 12, 2006 | 6.952 | 7.199 | 6.952 | 7.167 | 6,807,899 | +0.16(+2.23%) |
Sep 11, 2006 | 7.151 | 7.151 | 6.959 | 7.011 | 5,965,583 | -0.17(-2.39%) |
Sep 08, 2006 | 7.239 | 7.273 | 7.156 | 7.183 | 2,460,338 | -0.08(-1.09%) |
Sep 07, 2006 | 7.262 | 7.285 | 7.074 | 7.262 | 5,703,900 | -0.05(-0.65%) |
Sep 06, 2006 | 7.289 | 7.359 | 7.237 | 7.310 | 3,898,587 | -0.01(-0.15%) |
Sep 05, 2006 | 7.348 | 7.393 | 7.294 | 7.321 | 3,552,040 | -0.01(-0.15%) |