Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.660 | 7.930 | 7.600 | 7.780 | 211,900 | +0.10(+1.30%) |
Nov 29, 2006 | 7.900 | 8.180 | 7.600 | 7.680 | 186,041 | -0.18(-2.29%) |
Nov 28, 2006 | 7.480 | 7.900 | 7.300 | 7.860 | 223,427 | +0.38(+5.08%) |
Nov 27, 2006 | 8.150 | 8.184 | 7.390 | 7.480 | 210,715 | -0.71(-8.67%) |
Nov 24, 2006 | 8.140 | 8.460 | 8.130 | 8.190 | 65,665 | -0.03(-0.36%) |
Nov 22, 2006 | 8.400 | 8.490 | 8.190 | 8.220 | 139,756 | -0.14(-1.67%) |
Nov 21, 2006 | 8.610 | 8.700 | 8.230 | 8.360 | 301,348 | -0.23(-2.68%) |
Nov 20, 2006 | 7.720 | 8.890 | 7.720 | 8.590 | 515,341 | +0.36(+4.37%) |
Nov 17, 2006 | 7.950 | 8.380 | 7.870 | 8.230 | 382,149 | +0.31(+3.91%) |
Nov 16, 2006 | 7.970 | 8.040 | 7.820 | 7.920 | 127,949 | +0.02(+0.25%) |
Nov 15, 2006 | 7.960 | 8.260 | 7.850 | 7.900 | 259,189 | -0.09(-1.13%) |
Nov 14, 2006 | 7.910 | 8.020 | 7.800 | 7.990 | 133,410 | +0.08(+1.01%) |
Nov 13, 2006 | 7.960 | 8.090 | 7.710 | 7.910 | 231,730 | -0.05(-0.63%) |
Nov 10, 2006 | 7.700 | 8.017 | 7.650 | 7.960 | 416,273 | +0.26(+3.38%) |
Nov 09, 2006 | 7.800 | 7.960 | 7.600 | 7.700 | 178,366 | -0.05(-0.65%) |
Nov 08, 2006 | 7.660 | 7.970 | 7.420 | 7.750 | 225,751 | +0.16(+2.11%) |
Nov 07, 2006 | 7.520 | 7.960 | 7.490 | 7.590 | 278,574 | +0.09(+1.20%) |
Nov 06, 2006 | 7.300 | 7.620 | 7.210 | 7.500 | 282,141 | +0.22(+3.02%) |
Nov 03, 2006 | 7.220 | 7.550 | 7.190 | 7.280 | 288,749 | +0.08(+1.11%) |
Nov 02, 2006 | 7.060 | 7.570 | 7.020 | 7.200 | 342,844 | +0.09(+1.27%) |
Nov 01, 2006 | 7.050 | 7.380 | 7.020 | 7.110 | 173,778 | -0.09(-1.25%) |
Oct 31, 2006 | 6.810 | 7.590 | 6.760 | 7.200 | 491,012 | +0.42(+6.19%) |
Oct 30, 2006 | 6.830 | 6.970 | 6.570 | 6.780 | 98,404 | -0.05(-0.73%) |
Oct 27, 2006 | 6.840 | 7.100 | 6.770 | 6.830 | 169,161 | -0.09(-1.30%) |
Oct 26, 2006 | 6.660 | 6.960 | 6.660 | 6.920 | 101,227 | +0.31(+4.69%) |
Oct 25, 2006 | 6.960 | 7.020 | 6.560 | 6.610 | 122,620 | -0.33(-4.76%) |
Oct 24, 2006 | 7.190 | 7.200 | 6.890 | 6.940 | 132,031 | -0.26(-3.61%) |
Oct 23, 2006 | 7.030 | 7.391 | 7.010 | 7.200 | 244,304 | +0.13(+1.84%) |
Oct 20, 2006 | 7.260 | 7.330 | 7.010 | 7.070 | 112,520 | -0.14(-1.94%) |
Oct 19, 2006 | 6.950 | 7.270 | 6.790 | 7.210 | 298,340 | +0.27(+3.89%) |
Oct 18, 2006 | 7.040 | 7.130 | 6.850 | 6.940 | 160,536 | -0.07(-1.07%) |
Oct 17, 2006 | 6.950 | 7.180 | 6.740 | 7.015 | 133,498 | +0.03(+0.50%) |
Oct 16, 2006 | 6.860 | 7.050 | 6.790 | 6.980 | 190,733 | +0.06(+0.87%) |
Oct 13, 2006 | 6.610 | 7.000 | 6.600 | 6.920 | 297,264 | +0.34(+5.17%) |
Oct 12, 2006 | 6.180 | 6.620 | 6.120 | 6.580 | 225,920 | +0.41(+6.65%) |
Oct 11, 2006 | 6.220 | 6.350 | 6.044 | 6.170 | 90,520 | -0.06(-0.96%) |
Oct 10, 2006 | 6.230 | 6.290 | 6.010 | 6.230 | 88,249 | +0.03(+0.48%) |
Oct 09, 2006 | 6.180 | 6.280 | 5.990 | 6.200 | 52,686 | -0.01(-0.16%) |
Oct 06, 2006 | 6.250 | 6.530 | 6.110 | 6.210 | 266,996 | -0.06(-0.96%) |
Oct 05, 2006 | 5.750 | 6.400 | 5.670 | 6.270 | 235,755 | +0.49(+8.48%) |
Oct 04, 2006 | 5.480 | 5.810 | 5.470 | 5.780 | 127,099 | +0.31(+5.67%) |
Oct 03, 2006 | 5.600 | 5.680 | 5.420 | 5.470 | 180,990 | -0.13(-2.32%) |
Oct 02, 2006 | 5.520 | 5.680 | 5.520 | 5.600 | 56,838 | +0.05(+0.90%) |
Sep 29, 2006 | 5.840 | 5.910 | 5.528 | 5.550 | 95,791 | -0.25(-4.31%) |
Sep 28, 2006 | 5.710 | 5.910 | 5.700 | 5.800 | 129,724 | +0.08(+1.40%) |
Sep 27, 2006 | 5.590 | 5.830 | 5.590 | 5.720 | 146,568 | +0.10(+1.78%) |
Sep 26, 2006 | 5.610 | 5.740 | 5.590 | 5.620 | 110,037 | +0.03(+0.54%) |
Sep 25, 2006 | 5.500 | 5.790 | 5.500 | 5.590 | 80,701 | +0.02(+0.36%) |
Sep 22, 2006 | 5.670 | 5.710 | 5.520 | 5.570 | 94,580 | -0.14(-2.45%) |
Sep 21, 2006 | 5.920 | 6.010 | 5.640 | 5.710 | 64,441 | -0.16(-2.73%) |
Sep 20, 2006 | 5.790 | 6.050 | 5.730 | 5.870 | 78,932 | +0.14(+2.44%) |
Sep 19, 2006 | 5.810 | 5.880 | 5.600 | 5.730 | 62,462 | -0.10(-1.72%) |
Sep 18, 2006 | 5.840 | 5.930 | 5.750 | 5.830 | 49,331 | -0.05(-0.85%) |
Sep 15, 2006 | 6.050 | 6.150 | 5.790 | 5.880 | 219,583 | -0.10(-1.67%) |
Sep 14, 2006 | 5.950 | 6.080 | 5.890 | 5.980 | 79,632 | -0.02(-0.33%) |
Sep 13, 2006 | 5.730 | 6.000 | 5.700 | 6.000 | 158,457 | +0.27(+4.71%) |
Sep 12, 2006 | 5.570 | 5.830 | 5.570 | 5.730 | 101,374 | +0.13(+2.32%) |
Sep 11, 2006 | 5.720 | 5.740 | 5.570 | 5.600 | 57,978 | -0.13(-2.27%) |
Sep 08, 2006 | 5.940 | 5.940 | 5.710 | 5.730 | 63,985 | -0.22(-3.70%) |
Sep 07, 2006 | 6.090 | 6.105 | 5.930 | 5.950 | 87,300 | -0.17(-2.78%) |
Sep 06, 2006 | 6.200 | 6.252 | 6.100 | 6.120 | 80,906 | -0.14(-2.24%) |
Sep 05, 2006 | 6.260 | 6.290 | 6.170 | 6.260 | 71,099 | +0.00(+0.00%) |