Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.769 | 8.769 | 8.654 | 8.708 | 29,510 | -0.06(-0.70%) |
Nov 29, 2006 | 8.808 | 8.838 | 8.654 | 8.769 | 18,590 | +0.08(+0.88%) |
Nov 28, 2006 | 8.808 | 8.831 | 8.631 | 8.692 | 52,130 | +0.00(+0.00%) |
Nov 27, 2006 | 8.692 | 8.785 | 8.554 | 8.692 | 152,490 | +0.08(+0.98%) |
Nov 24, 2006 | 8.285 | 8.631 | 8.192 | 8.608 | 74,100 | +0.32(+3.90%) |
Nov 22, 2006 | 7.892 | 8.346 | 7.885 | 8.285 | 365,950 | +0.40(+5.07%) |
Nov 21, 2006 | 7.815 | 8.000 | 7.815 | 7.885 | 96,200 | +0.04(+0.49%) |
Nov 20, 2006 | 7.877 | 7.978 | 7.815 | 7.846 | 96,980 | +0.04(+0.49%) |
Nov 17, 2006 | 7.508 | 8.000 | 7.462 | 7.808 | 158,600 | +0.25(+3.26%) |
Nov 16, 2006 | 7.508 | 7.569 | 7.431 | 7.562 | 77,610 | +0.12(+1.55%) |
Nov 15, 2006 | 7.423 | 7.569 | 7.423 | 7.446 | 49,920 | +0.03(+0.41%) |
Nov 14, 2006 | 7.523 | 7.569 | 7.415 | 7.415 | 42,510 | -0.14(-1.83%) |
Nov 13, 2006 | 7.500 | 7.569 | 7.415 | 7.554 | 53,820 | -0.05(-0.71%) |
Nov 10, 2006 | 7.492 | 7.608 | 7.315 | 7.608 | 40,300 | +0.08(+1.12%) |
Nov 09, 2006 | 7.415 | 7.523 | 7.385 | 7.523 | 340,860 | +0.18(+2.41%) |
Nov 08, 2006 | 7.231 | 7.369 | 7.231 | 7.346 | 300,300 | +0.05(+0.63%) |
Nov 07, 2006 | 7.469 | 7.469 | 7.077 | 7.300 | 123,500 | -0.16(-2.16%) |
Nov 06, 2006 | 7.438 | 7.538 | 7.431 | 7.462 | 70,980 | +0.02(+0.31%) |
Nov 03, 2006 | 7.231 | 7.462 | 7.231 | 7.438 | 62,530 | +0.21(+2.87%) |
Nov 02, 2006 | 7.108 | 7.231 | 7.108 | 7.231 | 19,240 | +0.07(+0.97%) |
Nov 01, 2006 | 7.231 | 7.297 | 7.154 | 7.162 | 39,000 | -0.07(-0.96%) |
Oct 31, 2006 | 7.231 | 7.231 | 7.223 | 7.231 | 16,900 | +0.01(+0.11%) |
Oct 30, 2006 | 7.192 | 7.231 | 7.154 | 7.223 | 18,070 | -0.05(-0.63%) |
Oct 27, 2006 | 7.192 | 7.269 | 7.154 | 7.269 | 39,260 | +0.05(+0.64%) |
Oct 26, 2006 | 7.269 | 7.300 | 7.154 | 7.223 | 61,360 | +0.01(+0.11%) |
Oct 25, 2006 | 7.208 | 7.223 | 7.154 | 7.215 | 57,070 | +0.05(+0.64%) |
Oct 24, 2006 | 7.100 | 7.169 | 7.038 | 7.169 | 122,850 | +0.07(+0.98%) |
Oct 23, 2006 | 7.100 | 7.101 | 7.000 | 7.100 | 21,970 | +0.00(+0.00%) |
Oct 20, 2006 | 7.115 | 7.115 | 7.031 | 7.100 | 17,290 | +0.06(+0.87%) |
Oct 19, 2006 | 7.154 | 7.154 | 6.992 | 7.038 | 22,620 | +0.15(+2.12%) |
Oct 18, 2006 | 6.969 | 6.985 | 6.838 | 6.892 | 72,410 | -0.10(-1.43%) |
Oct 17, 2006 | 6.931 | 7.046 | 6.923 | 6.992 | 124,150 | +0.07(+1.00%) |
Oct 16, 2006 | 6.792 | 7.077 | 6.792 | 6.923 | 164,580 | +0.03(+0.45%) |
Oct 13, 2006 | 6.892 | 6.915 | 6.877 | 6.892 | 69,290 | -0.01(-0.11%) |
Oct 12, 2006 | 6.892 | 6.900 | 6.808 | 6.900 | 125,060 | +0.07(+1.01%) |
Oct 11, 2006 | 6.892 | 6.892 | 6.823 | 6.831 | 5,460 | -0.07(-1.00%) |
Oct 10, 2006 | 6.846 | 6.900 | 6.838 | 6.900 | 3,770 | +0.01(+0.11%) |
Oct 09, 2006 | 6.892 | 6.900 | 6.831 | 6.892 | 13,130 | +0.00(+0.00%) |
Oct 06, 2006 | 6.908 | 6.931 | 6.892 | 6.892 | 3,900 | -0.02(-0.22%) |
Oct 05, 2006 | 6.938 | 6.946 | 6.877 | 6.908 | 17,030 | -0.03(-0.44%) |
Oct 04, 2006 | 6.908 | 6.962 | 6.900 | 6.938 | 23,530 | +0.08(+1.12%) |
Oct 03, 2006 | 6.846 | 6.862 | 6.538 | 6.862 | 47,840 | -0.05(-0.67%) |
Oct 02, 2006 | 6.954 | 6.958 | 6.846 | 6.908 | 7,410 | -0.02(-0.22%) |
Sep 29, 2006 | 6.885 | 6.923 | 6.885 | 6.923 | 29,770 | +0.01(+0.11%) |
Sep 28, 2006 | 6.954 | 6.962 | 6.854 | 6.915 | 46,280 | +0.00(+0.00%) |
Sep 27, 2006 | 6.908 | 6.954 | 6.892 | 6.915 | 58,110 | +0.01(+0.11%) |
Sep 26, 2006 | 6.915 | 6.915 | 6.854 | 6.908 | 54,210 | -0.01(-0.11%) |
Sep 25, 2006 | 6.846 | 6.923 | 6.739 | 6.915 | 62,660 | +0.00(+0.00%) |
Sep 22, 2006 | 6.931 | 6.931 | 6.883 | 6.915 | 6,240 | -0.02(-0.22%) |
Sep 21, 2006 | 6.885 | 6.962 | 6.777 | 6.931 | 51,090 | +0.09(+1.35%) |
Sep 20, 2006 | 6.777 | 6.838 | 6.769 | 6.838 | 73,450 | -0.05(-0.78%) |
Sep 19, 2006 | 6.946 | 6.946 | 6.808 | 6.892 | 45,370 | -0.05(-0.78%) |
Sep 18, 2006 | 7.031 | 7.031 | 6.908 | 6.946 | 51,090 | -0.02(-0.22%) |
Sep 15, 2006 | 6.885 | 6.985 | 6.885 | 6.962 | 47,840 | +0.10(+1.46%) |
Sep 14, 2006 | 6.808 | 6.923 | 6.772 | 6.862 | 18,980 | +0.05(+0.79%) |
Sep 13, 2006 | 6.731 | 6.831 | 6.715 | 6.808 | 38,740 | +0.08(+1.14%) |
Sep 12, 2006 | 6.754 | 6.785 | 6.608 | 6.731 | 60,970 | -0.06(-0.91%) |
Sep 11, 2006 | 7.231 | 7.231 | 6.538 | 6.792 | 180,960 | -0.58(-7.83%) |
Sep 08, 2006 | 7.154 | 7.462 | 7.154 | 7.369 | 30,810 | -0.09(-1.24%) |
Sep 07, 2006 | 7.569 | 7.569 | 7.462 | 7.462 | 21,190 | -0.08(-1.04%) |
Sep 06, 2006 | 7.777 | 7.777 | 7.538 | 7.540 | 61,620 | -0.24(-3.14%) |
Sep 05, 2006 | 7.577 | 7.885 | 7.554 | 7.785 | 116,350 | +0.22(+2.85%) |