Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.757 | 8.953 | 8.757 | 8.944 | 908,189 | +0.32(+3.68%) |
Nov 29, 2006 | 8.627 | 8.701 | 8.533 | 8.627 | 609,458 | -0.01(-0.11%) |
Nov 28, 2006 | 8.589 | 8.664 | 8.403 | 8.636 | 948,891 | +0.00(+0.00%) |
Nov 27, 2006 | 8.953 | 8.991 | 8.580 | 8.636 | 1,143,082 | -0.27(-3.04%) |
Nov 24, 2006 | 9.009 | 9.103 | 8.879 | 8.907 | 551,618 | +0.27(+3.14%) |
Nov 22, 2006 | 8.925 | 8.981 | 8.617 | 8.636 | 737,776 | -0.18(-2.01%) |
Nov 21, 2006 | 8.449 | 8.916 | 8.440 | 8.813 | 921,578 | +0.46(+5.47%) |
Nov 20, 2006 | 8.459 | 8.580 | 8.328 | 8.356 | 565,435 | +0.01(+0.11%) |
Nov 17, 2006 | 8.403 | 8.552 | 8.206 | 8.347 | 928,004 | -0.12(-1.43%) |
Nov 16, 2006 | 8.673 | 8.916 | 8.449 | 8.468 | 1,039,613 | -0.07(-0.77%) |
Nov 15, 2006 | 8.496 | 8.711 | 8.403 | 8.533 | 1,152,401 | -0.05(-0.54%) |
Nov 14, 2006 | 8.720 | 8.813 | 8.496 | 8.580 | 1,049,682 | -0.12(-1.39%) |
Nov 13, 2006 | 8.916 | 8.925 | 8.403 | 8.701 | 1,405,610 | -0.22(-2.51%) |
Nov 10, 2006 | 8.935 | 9.149 | 8.907 | 8.925 | 1,122,517 | -0.06(-0.62%) |
Nov 09, 2006 | 8.776 | 9.112 | 8.767 | 8.981 | 2,283,058 | +0.36(+4.23%) |
Nov 08, 2006 | 8.300 | 8.757 | 8.272 | 8.617 | 1,045,397 | +0.31(+3.71%) |
Nov 07, 2006 | 8.281 | 8.440 | 8.281 | 8.309 | 585,572 | +0.12(+1.48%) |
Nov 06, 2006 | 8.048 | 8.365 | 8.029 | 8.188 | 958,959 | +0.19(+2.33%) |
Nov 03, 2006 | 7.954 | 8.038 | 7.908 | 8.001 | 526,126 | +0.05(+0.59%) |
Nov 02, 2006 | 7.796 | 7.992 | 7.796 | 7.954 | 482,104 | +0.13(+1.67%) |
Nov 01, 2006 | 8.020 | 8.038 | 7.814 | 7.824 | 798,401 | -0.07(-0.95%) |
Oct 31, 2006 | 7.861 | 7.926 | 7.777 | 7.898 | 561,794 | +0.01(+0.12%) |
Oct 30, 2006 | 7.982 | 8.029 | 7.880 | 7.889 | 395,880 | -0.02(-0.24%) |
Oct 27, 2006 | 8.113 | 8.113 | 7.908 | 7.908 | 397,593 | -0.20(-2.42%) |
Oct 26, 2006 | 8.169 | 8.272 | 8.010 | 8.104 | 467,858 | -0.01(-0.11%) |
Oct 25, 2006 | 7.917 | 8.122 | 7.833 | 8.113 | 507,596 | +0.21(+2.72%) |
Oct 24, 2006 | 7.898 | 7.992 | 7.842 | 7.898 | 519,914 | -0.07(-0.82%) |
Oct 23, 2006 | 7.898 | 7.992 | 7.758 | 7.964 | 440,545 | +0.07(+0.83%) |
Oct 20, 2006 | 8.085 | 8.104 | 7.889 | 7.898 | 306,442 | -0.15(-1.86%) |
Oct 19, 2006 | 7.880 | 8.057 | 7.861 | 8.048 | 375,314 | +0.24(+3.11%) |
Oct 18, 2006 | 7.833 | 7.908 | 7.777 | 7.805 | 320,581 | -0.02(-0.24%) |
Oct 17, 2006 | 7.814 | 7.833 | 7.684 | 7.824 | 402,306 | -0.02(-0.24%) |
Oct 16, 2006 | 7.917 | 7.936 | 7.786 | 7.842 | 500,205 | +0.04(+0.48%) |
Oct 13, 2006 | 7.824 | 7.861 | 7.740 | 7.805 | 710,035 | +0.09(+1.21%) |
Oct 12, 2006 | 7.786 | 7.786 | 7.684 | 7.712 | 518,093 | -0.09(-1.20%) |
Oct 11, 2006 | 7.898 | 7.926 | 7.786 | 7.805 | 267,561 | -0.10(-1.30%) |
Oct 10, 2006 | 8.001 | 8.057 | 7.786 | 7.908 | 795,080 | -0.06(-0.70%) |
Oct 09, 2006 | 8.104 | 8.141 | 7.908 | 7.964 | 394,594 | -0.12(-1.50%) |
Oct 06, 2006 | 8.178 | 8.216 | 8.010 | 8.085 | 373,065 | -0.10(-1.25%) |
Oct 05, 2006 | 8.038 | 8.262 | 8.001 | 8.188 | 613,528 | +0.21(+2.69%) |
Oct 04, 2006 | 7.637 | 8.020 | 7.609 | 7.973 | 1,096,275 | +0.32(+4.15%) |
Oct 03, 2006 | 7.889 | 7.889 | 7.637 | 7.656 | 531,267 | -0.34(-4.21%) |
Oct 02, 2006 | 7.936 | 8.048 | 7.917 | 7.992 | 215,077 | +0.07(+0.82%) |
Sep 29, 2006 | 7.973 | 7.992 | 7.852 | 7.926 | 280,843 | -0.12(-1.51%) |
Sep 28, 2006 | 8.169 | 8.169 | 8.020 | 8.048 | 365,460 | -0.04(-0.46%) |
Sep 27, 2006 | 8.132 | 8.132 | 7.889 | 8.085 | 641,805 | +0.15(+1.88%) |
Sep 26, 2006 | 7.777 | 7.992 | 7.771 | 7.936 | 601,210 | +0.14(+1.80%) |
Sep 25, 2006 | 7.936 | 7.936 | 7.721 | 7.796 | 705,536 | -0.27(-3.36%) |
Sep 22, 2006 | 8.272 | 8.309 | 8.038 | 8.066 | 642,448 | -0.06(-0.69%) |
Sep 21, 2006 | 8.048 | 8.169 | 7.852 | 8.122 | 1,490,977 | -0.02(-0.23%) |
Sep 20, 2006 | 8.375 | 8.431 | 7.973 | 8.141 | 905,404 | -0.11(-1.36%) |
Sep 19, 2006 | 8.496 | 8.496 | 8.225 | 8.253 | 954,782 | -0.24(-2.86%) |
Sep 18, 2006 | 8.459 | 8.608 | 8.328 | 8.496 | 861,810 | +0.17(+2.02%) |
Sep 15, 2006 | 8.375 | 8.487 | 8.029 | 8.328 | 1,255,548 | -0.01(-0.11%) |
Sep 14, 2006 | 9.112 | 9.112 | 8.272 | 8.337 | 3,498,226 | -1.23(-12.88%) |
Sep 13, 2006 | 9.560 | 9.794 | 9.514 | 9.570 | 489,173 | +0.08(+0.89%) |
Sep 12, 2006 | 9.504 | 9.775 | 9.430 | 9.486 | 552,796 | +0.00(+0.00%) |
Sep 11, 2006 | 9.644 | 9.710 | 9.327 | 9.486 | 1,067,998 | -0.45(-4.51%) |
Sep 08, 2006 | 9.896 | 10.02 | 9.766 | 9.934 | 724,066 | -0.19(-1.85%) |
Sep 07, 2006 | 10.19 | 10.32 | 9.971 | 10.12 | 802,792 | -0.38(-3.64%) |
Sep 06, 2006 | 10.78 | 11.04 | 10.46 | 10.50 | 847,564 | -0.25(-2.34%) |
Sep 05, 2006 | 10.80 | 10.90 | 10.63 | 10.76 | 947,498 | +0.18(+1.68%) |