Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.042 | 9.173 | 8.975 | 9.120 | 867,034 | +0.07(+0.77%) |
Nov 29, 2006 | 8.926 | 9.076 | 8.926 | 9.051 | 865,111 | +0.22(+2.54%) |
Nov 28, 2006 | 8.882 | 8.882 | 8.739 | 8.827 | 1,152,840 | -0.03(-0.34%) |
Nov 27, 2006 | 9.112 | 9.162 | 8.843 | 8.857 | 939,736 | -0.23(-2.49%) |
Nov 24, 2006 | 9.151 | 9.250 | 9.023 | 9.083 | 523,144 | -0.07(-0.74%) |
Nov 22, 2006 | 9.138 | 9.186 | 9.115 | 9.151 | 1,618,669 | +0.01(+0.13%) |
Nov 21, 2006 | 9.095 | 9.229 | 9.060 | 9.139 | 1,630,978 | -0.04(-0.44%) |
Nov 20, 2006 | 8.952 | 9.195 | 8.949 | 9.179 | 966,278 | +0.18(+1.96%) |
Nov 17, 2006 | 8.960 | 9.003 | 8.852 | 9.003 | 1,184,383 | -0.02(-0.22%) |
Nov 16, 2006 | 8.903 | 9.030 | 8.903 | 9.023 | 1,120,913 | +0.14(+1.59%) |
Nov 15, 2006 | 8.835 | 8.947 | 8.763 | 8.881 | 1,323,247 | -0.04(-0.48%) |
Nov 14, 2006 | 8.822 | 8.925 | 8.798 | 8.924 | 1,697,525 | +0.12(+1.41%) |
Nov 13, 2006 | 8.869 | 8.874 | 8.683 | 8.800 | 705,090 | -0.08(-0.90%) |
Nov 10, 2006 | 8.759 | 8.880 | 8.681 | 8.880 | 1,047,442 | +0.14(+1.63%) |
Nov 09, 2006 | 8.861 | 8.885 | 8.711 | 8.737 | 1,144,762 | -0.11(-1.23%) |
Nov 08, 2006 | 8.616 | 8.852 | 8.590 | 8.847 | 1,065,906 | +0.16(+1.80%) |
Nov 07, 2006 | 8.735 | 8.908 | 8.666 | 8.690 | 1,226,311 | -0.04(-0.47%) |
Nov 06, 2006 | 8.544 | 8.761 | 8.537 | 8.731 | 937,812 | +0.23(+2.76%) |
Nov 03, 2006 | 8.488 | 8.518 | 8.450 | 8.496 | 573,535 | +0.04(+0.44%) |
Nov 02, 2006 | 8.484 | 8.496 | 8.388 | 8.458 | 1,172,843 | -0.03(-0.30%) |
Nov 01, 2006 | 8.378 | 8.679 | 8.373 | 8.484 | 2,788,435 | +0.10(+1.25%) |
Oct 31, 2006 | 8.302 | 8.393 | 8.279 | 8.379 | 2,220,670 | +0.12(+1.41%) |
Oct 30, 2006 | 8.510 | 8.510 | 8.167 | 8.263 | 2,718,811 | -0.26(-3.02%) |
Oct 27, 2006 | 8.592 | 8.646 | 8.502 | 8.520 | 752,789 | -0.10(-1.11%) |
Oct 26, 2006 | 8.534 | 8.620 | 8.478 | 8.615 | 1,059,751 | +0.09(+1.01%) |
Oct 25, 2006 | 8.467 | 8.553 | 8.458 | 8.530 | 1,047,442 | +0.08(+0.95%) |
Oct 24, 2006 | 8.595 | 8.605 | 8.418 | 8.449 | 1,801,385 | -0.12(-1.46%) |
Oct 23, 2006 | 8.514 | 8.605 | 8.489 | 8.574 | 1,417,874 | +0.04(+0.45%) |
Oct 20, 2006 | 8.653 | 8.672 | 8.498 | 8.536 | 1,426,721 | -0.12(-1.37%) |
Oct 19, 2006 | 8.688 | 8.722 | 8.645 | 8.654 | 782,408 | -0.01(-0.14%) |
Oct 18, 2006 | 8.722 | 8.761 | 8.619 | 8.666 | 1,130,145 | +0.02(+0.26%) |
Oct 17, 2006 | 8.774 | 8.774 | 8.533 | 8.644 | 1,582,895 | -0.19(-2.16%) |
Oct 16, 2006 | 8.791 | 8.878 | 8.791 | 8.835 | 1,064,752 | +0.04(+0.44%) |
Oct 13, 2006 | 8.683 | 8.825 | 8.661 | 8.796 | 1,614,438 | +0.12(+1.34%) |
Oct 12, 2006 | 8.543 | 8.698 | 8.527 | 8.679 | 1,423,259 | +0.15(+1.80%) |
Oct 11, 2006 | 8.562 | 8.605 | 8.462 | 8.526 | 1,527,119 | -0.04(-0.42%) |
Oct 10, 2006 | 8.518 | 8.577 | 8.476 | 8.562 | 826,260 | +0.05(+0.53%) |
Oct 09, 2006 | 8.520 | 8.603 | 8.471 | 8.517 | 562,764 | -0.02(-0.23%) |
Oct 06, 2006 | 8.588 | 8.614 | 8.467 | 8.537 | 1,168,227 | -0.10(-1.17%) |
Oct 05, 2006 | 8.557 | 8.674 | 8.527 | 8.639 | 935,504 | +0.04(+0.43%) |
Oct 04, 2006 | 8.322 | 8.613 | 8.269 | 8.601 | 900,885 | +0.30(+3.63%) |
Oct 03, 2006 | 8.346 | 8.351 | 8.253 | 8.300 | 694,704 | -0.07(-0.81%) |
Oct 02, 2006 | 8.449 | 8.506 | 8.341 | 8.367 | 1,115,143 | -0.03(-0.39%) |
Sep 29, 2006 | 8.404 | 8.416 | 8.319 | 8.400 | 790,870 | -0.00(-0.04%) |
Sep 28, 2006 | 8.406 | 8.478 | 8.375 | 8.404 | 665,470 | +0.07(+0.87%) |
Sep 27, 2006 | 8.393 | 8.497 | 8.315 | 8.331 | 1,084,370 | -0.07(-0.80%) |
Sep 26, 2006 | 8.547 | 8.547 | 8.361 | 8.399 | 920,502 | -0.08(-0.99%) |
Sep 25, 2006 | 8.166 | 8.500 | 8.068 | 8.483 | 1,410,181 | +0.33(+3.99%) |
Sep 22, 2006 | 8.362 | 8.362 | 8.122 | 8.157 | 1,123,990 | -0.22(-2.59%) |
Sep 21, 2006 | 8.635 | 8.635 | 8.329 | 8.374 | 1,355,558 | -0.28(-3.27%) |
Sep 20, 2006 | 8.629 | 8.774 | 8.609 | 8.657 | 1,855,623 | +0.04(+0.50%) |
Sep 19, 2006 | 8.544 | 8.635 | 8.520 | 8.614 | 1,693,679 | +0.05(+0.56%) |
Sep 18, 2006 | 8.498 | 8.613 | 8.425 | 8.566 | 641,236 | +0.06(+0.70%) |
Sep 15, 2006 | 8.497 | 8.570 | 8.430 | 8.506 | 655,084 | +0.00(+0.00%) |
Sep 14, 2006 | 8.493 | 8.539 | 8.407 | 8.506 | 1,517,887 | +0.01(+0.14%) |
Sep 13, 2006 | 8.254 | 8.570 | 8.183 | 8.494 | 2,591,487 | +0.21(+2.51%) |
Sep 12, 2006 | 7.938 | 8.287 | 7.938 | 8.286 | 1,698,679 | +0.34(+4.31%) |
Sep 11, 2006 | 7.935 | 7.997 | 7.908 | 7.944 | 1,508,270 | +0.02(+0.21%) |
Sep 08, 2006 | 7.921 | 7.969 | 7.888 | 7.927 | 610,847 | +0.02(+0.21%) |
Sep 07, 2006 | 7.964 | 7.965 | 7.799 | 7.911 | 1,116,682 | -0.07(-0.90%) |
Sep 06, 2006 | 8.094 | 8.095 | 7.920 | 7.983 | 1,177,843 | -0.13(-1.63%) |
Sep 05, 2006 | 8.180 | 8.208 | 8.099 | 8.115 | 747,019 | -0.06(-0.69%) |