Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 7.810 | 7.900 | 7.750 | 7.890 | 565,594 | +0.04(+0.51%) |
Nov 29, 2006 | 7.760 | 7.850 | 7.760 | 7.850 | 1,358,487 | +0.05(+0.64%) |
Nov 28, 2006 | 7.650 | 7.800 | 7.650 | 7.800 | 1,204,469 | +0.05(+0.65%) |
Nov 27, 2006 | 7.730 | 7.770 | 7.600 | 7.750 | 932,962 | +0.06(+0.78%) |
Nov 24, 2006 | 7.680 | 7.750 | 7.680 | 7.690 | 1,008,764 | -0.04(-0.52%) |
Nov 22, 2006 | 7.790 | 7.800 | 7.680 | 7.730 | 355,881 | -0.06(-0.77%) |
Nov 21, 2006 | 7.790 | 7.840 | 7.700 | 7.790 | 910,834 | -0.01(-0.13%) |
Nov 20, 2006 | 7.700 | 7.820 | 7.650 | 7.800 | 1,726,505 | +0.08(+1.04%) |
Nov 17, 2006 | 7.510 | 7.800 | 7.510 | 7.720 | 984,338 | +0.16(+2.12%) |
Nov 16, 2006 | 7.500 | 7.640 | 7.470 | 7.560 | 912,794 | +0.06(+0.80%) |
Nov 15, 2006 | 7.230 | 7.540 | 7.210 | 7.500 | 963,313 | +0.11(+1.49%) |
Nov 14, 2006 | 7.550 | 7.640 | 7.270 | 7.390 | 1,775,547 | -0.30(-3.90%) |
Nov 13, 2006 | 7.600 | 7.750 | 7.600 | 7.690 | 567,987 | +0.09(+1.18%) |
Nov 10, 2006 | 7.620 | 7.670 | 7.450 | 7.600 | 1,031,922 | -0.05(-0.65%) |
Nov 09, 2006 | 7.540 | 7.720 | 7.380 | 7.650 | 686,625 | +0.10(+1.32%) |
Nov 08, 2006 | 7.700 | 7.740 | 7.500 | 7.550 | 821,695 | -0.24(-3.08%) |
Nov 07, 2006 | 7.800 | 7.830 | 7.750 | 7.790 | 310,079 | -0.02(-0.26%) |
Nov 06, 2006 | 7.750 | 7.850 | 7.750 | 7.810 | 2,030,183 | +0.08(+1.03%) |
Nov 03, 2006 | 7.650 | 7.870 | 7.650 | 7.730 | 1,188,959 | +0.00(+0.00%) |
Nov 02, 2006 | 7.300 | 7.730 | 7.300 | 7.730 | 750,274 | +0.23(+3.07%) |
Nov 01, 2006 | 7.500 | 7.670 | 6.980 | 7.500 | 1,502,109 | -0.16(-2.09%) |
Oct 31, 2006 | 7.740 | 7.840 | 7.640 | 7.660 | 1,069,653 | -0.11(-1.42%) |
Oct 30, 2006 | 7.900 | 7.900 | 7.730 | 7.770 | 1,311,606 | -0.13(-1.65%) |
Oct 27, 2006 | 7.920 | 7.950 | 7.760 | 7.900 | 575,441 | -0.09(-1.13%) |
Oct 26, 2006 | 8.000 | 8.000 | 7.890 | 7.990 | 1,188,569 | +0.00(+0.00%) |
Oct 25, 2006 | 7.900 | 7.990 | 7.880 | 7.990 | 1,160,629 | +0.03(+0.38%) |
Oct 24, 2006 | 7.900 | 8.000 | 7.850 | 7.960 | 445,264 | +0.02(+0.25%) |
Oct 23, 2006 | 7.900 | 8.050 | 7.900 | 7.940 | 1,586,229 | +0.04(+0.51%) |
Oct 20, 2006 | 7.900 | 7.950 | 7.760 | 7.900 | 2,125,815 | +0.00(+0.00%) |
Oct 19, 2006 | 7.830 | 8.000 | 7.800 | 7.900 | 5,332,498 | +0.18(+2.33%) |
Oct 18, 2006 | 7.540 | 7.790 | 7.540 | 7.720 | 946,086 | +0.18(+2.39%) |
Oct 17, 2006 | 7.770 | 7.820 | 7.540 | 7.540 | 1,040,072 | -0.23(-2.96%) |
Oct 16, 2006 | 7.880 | 7.910 | 7.770 | 7.770 | 2,559,296 | -0.10(-1.27%) |
Oct 13, 2006 | 7.750 | 7.900 | 7.650 | 7.870 | 1,196,972 | +0.07(+0.90%) |
Oct 12, 2006 | 7.750 | 7.880 | 7.750 | 7.800 | 1,973,292 | +0.07(+0.91%) |
Oct 11, 2006 | 7.500 | 7.790 | 7.480 | 7.730 | 1,063,746 | +0.26(+3.48%) |
Oct 10, 2006 | 7.380 | 7.470 | 7.300 | 7.470 | 650,480 | +0.09(+1.22%) |
Oct 09, 2006 | 7.330 | 7.440 | 7.330 | 7.380 | 410,468 | +0.00(+0.00%) |
Oct 06, 2006 | 7.330 | 7.440 | 7.330 | 7.380 | 410,468 | +0.01(+0.14%) |
Oct 05, 2006 | 7.250 | 7.440 | 7.250 | 7.370 | 526,414 | +0.12(+1.66%) |
Oct 04, 2006 | 7.250 | 7.310 | 7.250 | 7.250 | 747,416 | -0.01(-0.14%) |
Oct 03, 2006 | 7.350 | 7.370 | 7.190 | 7.260 | 876,152 | -0.12(-1.63%) |
Oct 02, 2006 | 7.310 | 7.390 | 7.250 | 7.380 | 1,446,282 | +0.06(+0.82%) |
Sep 29, 2006 | 7.490 | 7.490 | 7.280 | 7.320 | 739,584 | -0.10(-1.35%) |
Sep 28, 2006 | 7.310 | 7.420 | 7.310 | 7.420 | 1,991,130 | +0.16(+2.20%) |
Sep 27, 2006 | 7.050 | 7.430 | 7.050 | 7.260 | 3,025,280 | +0.16(+2.25%) |
Sep 26, 2006 | 7.050 | 7.110 | 7.030 | 7.100 | 4,405,028 | +0.03(+0.42%) |
Sep 25, 2006 | 7.010 | 7.100 | 7.000 | 7.070 | 2,673,400 | +0.06(+0.86%) |
Sep 22, 2006 | 7.000 | 7.040 | 6.970 | 7.010 | 484,103 | +0.01(+0.14%) |
Sep 21, 2006 | 7.050 | 7.110 | 7.000 | 7.000 | 2,304,657 | -0.05(-0.71%) |
Sep 20, 2006 | 7.140 | 7.150 | 7.040 | 7.050 | 3,373,558 | -0.10(-1.40%) |
Sep 19, 2006 | 7.100 | 7.180 | 7.100 | 7.150 | 676,318 | +0.05(+0.70%) |
Sep 18, 2006 | 7.000 | 7.180 | 7.000 | 7.100 | 1,769,220 | +0.15(+2.16%) |
Sep 15, 2006 | 7.070 | 7.180 | 6.950 | 6.950 | 2,197,813 | -0.09(-1.28%) |
Sep 14, 2006 | 7.080 | 7.140 | 7.020 | 7.040 | 305,871 | -0.04(-0.56%) |
Sep 13, 2006 | 7.000 | 7.140 | 7.000 | 7.080 | 323,305 | +0.03(+0.43%) |
Sep 12, 2006 | 7.080 | 7.120 | 7.000 | 7.050 | 1,042,833 | -0.04(-0.56%) |
Sep 11, 2006 | 7.110 | 7.170 | 7.040 | 7.090 | 912,424 | -0.10(-1.39%) |
Sep 08, 2006 | 7.020 | 7.210 | 7.020 | 7.190 | 1,115,782 | +0.24(+3.45%) |
Sep 06, 2006 | 6.990 | 7.030 | 6.950 | 6.950 | 795,578 | -0.04(-0.57%) |
Sep 05, 2006 | 6.950 | 7.040 | 6.950 | 6.990 | 1,145,230 | +0.07(+1.01%) |