Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.368 | 8.368 | 8.242 | 8.277 | 322,357 | -0.09(-1.02%) |
Nov 29, 2006 | 8.362 | 8.419 | 8.311 | 8.362 | 226,880 | +0.03(+0.41%) |
Nov 28, 2006 | 8.322 | 8.356 | 8.242 | 8.328 | 289,833 | +0.00(+0.00%) |
Nov 27, 2006 | 8.505 | 8.533 | 8.322 | 8.328 | 301,902 | -0.23(-2.73%) |
Nov 24, 2006 | 8.545 | 8.608 | 8.511 | 8.562 | 77,989 | -0.06(-0.66%) |
Nov 22, 2006 | 8.722 | 8.733 | 8.619 | 8.619 | 80,673 | -0.10(-1.18%) |
Nov 21, 2006 | 8.830 | 8.830 | 8.699 | 8.722 | 121,600 | -0.09(-0.97%) |
Nov 20, 2006 | 8.471 | 8.824 | 8.471 | 8.807 | 193,213 | +0.11(+1.25%) |
Nov 17, 2006 | 8.870 | 8.870 | 8.682 | 8.699 | 200,147 | -0.17(-1.93%) |
Nov 16, 2006 | 8.807 | 8.887 | 8.739 | 8.870 | 136,152 | +0.07(+0.78%) |
Nov 15, 2006 | 8.596 | 8.802 | 8.585 | 8.802 | 307,152 | +0.19(+2.25%) |
Nov 14, 2006 | 8.459 | 8.625 | 8.425 | 8.608 | 213,308 | +0.15(+1.75%) |
Nov 13, 2006 | 8.419 | 8.579 | 8.408 | 8.459 | 226,212 | +0.02(+0.20%) |
Nov 10, 2006 | 8.242 | 8.442 | 8.242 | 8.442 | 120,554 | +0.19(+2.28%) |
Nov 09, 2006 | 8.471 | 8.471 | 8.185 | 8.254 | 228,772 | -0.21(-2.43%) |
Nov 08, 2006 | 8.385 | 8.539 | 8.385 | 8.459 | 129,901 | +0.02(+0.20%) |
Nov 07, 2006 | 8.248 | 8.533 | 8.225 | 8.442 | 365,790 | +0.19(+2.35%) |
Nov 06, 2006 | 8.197 | 8.294 | 8.122 | 8.248 | 269,466 | +0.08(+0.98%) |
Nov 03, 2006 | 8.094 | 8.197 | 8.060 | 8.168 | 162,951 | +0.09(+1.06%) |
Nov 02, 2006 | 8.060 | 8.202 | 8.025 | 8.082 | 349,849 | +0.03(+0.35%) |
Nov 01, 2006 | 8.328 | 8.339 | 8.031 | 8.054 | 270,223 | -0.24(-2.89%) |
Oct 31, 2006 | 8.459 | 8.459 | 8.225 | 8.294 | 226,163 | -0.13(-1.56%) |
Oct 30, 2006 | 8.442 | 8.442 | 8.328 | 8.425 | 235,941 | -0.04(-0.47%) |
Oct 27, 2006 | 8.505 | 8.505 | 8.419 | 8.465 | 196,762 | -0.02(-0.20%) |
Oct 26, 2006 | 8.305 | 8.489 | 8.242 | 8.482 | 154,167 | +0.19(+2.34%) |
Oct 25, 2006 | 8.265 | 8.345 | 8.202 | 8.288 | 189,606 | +0.05(+0.55%) |
Oct 24, 2006 | 8.271 | 8.271 | 8.202 | 8.242 | 117,884 | -0.03(-0.41%) |
Oct 23, 2006 | 8.254 | 8.336 | 8.208 | 8.277 | 179,614 | +0.02(+0.21%) |
Oct 20, 2006 | 8.642 | 8.642 | 8.219 | 8.259 | 450,738 | -0.34(-3.92%) |
Oct 19, 2006 | 8.562 | 8.653 | 8.505 | 8.596 | 257,868 | +0.05(+0.60%) |
Oct 18, 2006 | 8.585 | 8.648 | 8.505 | 8.545 | 161,056 | +0.04(+0.47%) |
Oct 17, 2006 | 8.608 | 8.608 | 8.482 | 8.505 | 167,782 | -0.12(-1.39%) |
Oct 16, 2006 | 8.687 | 8.699 | 8.550 | 8.625 | 205,256 | -0.05(-0.59%) |
Oct 13, 2006 | 8.545 | 8.687 | 8.495 | 8.676 | 249,033 | +0.11(+1.33%) |
Oct 12, 2006 | 8.334 | 8.562 | 8.334 | 8.562 | 213,556 | +0.29(+3.45%) |
Oct 11, 2006 | 8.334 | 8.385 | 8.214 | 8.277 | 369,026 | -0.07(-0.82%) |
Oct 10, 2006 | 8.448 | 8.448 | 8.294 | 8.345 | 148,666 | -0.11(-1.28%) |
Oct 09, 2006 | 8.265 | 8.465 | 8.265 | 8.453 | 274,034 | +0.16(+1.93%) |
Oct 06, 2006 | 8.368 | 8.385 | 8.265 | 8.294 | 128,030 | -0.12(-1.42%) |
Oct 05, 2006 | 8.277 | 8.436 | 8.265 | 8.414 | 231,102 | +0.11(+1.31%) |
Oct 04, 2006 | 8.179 | 8.442 | 8.174 | 8.305 | 383,702 | +0.13(+1.61%) |
Oct 03, 2006 | 8.179 | 8.374 | 8.134 | 8.174 | 234,005 | +0.00(+0.00%) |
Oct 02, 2006 | 8.408 | 8.425 | 8.151 | 8.174 | 359,586 | -0.26(-3.05%) |
Sep 29, 2006 | 8.676 | 8.676 | 8.414 | 8.431 | 162,053 | -0.22(-2.51%) |
Sep 28, 2006 | 8.596 | 8.676 | 8.539 | 8.648 | 229,546 | +0.05(+0.60%) |
Sep 27, 2006 | 8.539 | 8.642 | 8.516 | 8.596 | 120,230 | +0.05(+0.60%) |
Sep 26, 2006 | 8.511 | 8.636 | 8.493 | 8.545 | 164,413 | +0.01(+0.07%) |
Sep 25, 2006 | 8.334 | 8.603 | 8.299 | 8.539 | 202,757 | +0.21(+2.47%) |
Sep 22, 2006 | 8.396 | 8.482 | 8.231 | 8.334 | 216,472 | -0.11(-1.28%) |
Sep 21, 2006 | 8.556 | 8.619 | 8.356 | 8.442 | 147,855 | -0.06(-0.74%) |
Sep 20, 2006 | 8.419 | 8.619 | 8.394 | 8.505 | 225,301 | +0.17(+2.05%) |
Sep 19, 2006 | 8.402 | 8.431 | 8.197 | 8.334 | 208,329 | -0.08(-0.95%) |
Sep 18, 2006 | 8.425 | 8.482 | 8.339 | 8.414 | 159,819 | -0.06(-0.74%) |
Sep 15, 2006 | 8.471 | 8.483 | 8.362 | 8.476 | 612,897 | +0.06(+0.68%) |
Sep 14, 2006 | 8.396 | 8.436 | 8.334 | 8.419 | 108,837 | -0.02(-0.27%) |
Sep 13, 2006 | 8.396 | 8.448 | 8.322 | 8.442 | 163,596 | +0.07(+0.82%) |
Sep 12, 2006 | 8.225 | 8.374 | 8.145 | 8.374 | 154,705 | +0.19(+2.30%) |
Sep 11, 2006 | 8.191 | 8.259 | 8.145 | 8.185 | 96,805 | -0.07(-0.90%) |
Sep 08, 2006 | 8.225 | 8.282 | 8.191 | 8.259 | 166,415 | +0.03(+0.42%) |
Sep 07, 2006 | 8.379 | 8.425 | 8.214 | 8.225 | 200,948 | -0.21(-2.44%) |
Sep 06, 2006 | 8.533 | 8.562 | 8.431 | 8.431 | 219,564 | -0.16(-1.86%) |
Sep 05, 2006 | 8.568 | 8.636 | 8.539 | 8.590 | 181,818 | +0.06(+0.67%) |