Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.599 | 8.717 | 8.599 | 8.714 | 447,045 | +0.10(+1.18%) |
Nov 29, 2006 | 8.517 | 8.635 | 8.494 | 8.612 | 515,094 | +0.10(+1.23%) |
Nov 28, 2006 | 8.386 | 8.517 | 8.373 | 8.507 | 663,702 | +0.13(+1.60%) |
Nov 27, 2006 | 8.511 | 8.520 | 8.304 | 8.373 | 729,615 | -0.15(-1.77%) |
Nov 24, 2006 | 8.455 | 8.543 | 8.425 | 8.524 | 225,811 | +0.04(+0.50%) |
Nov 22, 2006 | 8.442 | 8.540 | 8.442 | 8.481 | 923,080 | -0.00(-0.04%) |
Nov 21, 2006 | 8.399 | 8.497 | 8.389 | 8.484 | 709,780 | +0.06(+0.74%) |
Nov 20, 2006 | 8.530 | 8.530 | 8.376 | 8.422 | 754,942 | -0.10(-1.15%) |
Nov 17, 2006 | 8.504 | 8.527 | 8.471 | 8.520 | 435,449 | +0.02(+0.23%) |
Nov 16, 2006 | 8.494 | 8.563 | 8.468 | 8.501 | 770,810 | +0.00(+0.00%) |
Nov 15, 2006 | 8.435 | 8.540 | 8.432 | 8.501 | 653,937 | +0.04(+0.50%) |
Nov 14, 2006 | 8.366 | 8.471 | 8.330 | 8.458 | 546,524 | +0.08(+0.98%) |
Nov 13, 2006 | 8.360 | 8.425 | 8.357 | 8.376 | 487,325 | +0.01(+0.12%) |
Nov 10, 2006 | 8.357 | 8.409 | 8.324 | 8.366 | 480,001 | -0.01(-0.08%) |
Nov 09, 2006 | 8.425 | 8.445 | 8.343 | 8.373 | 557,510 | -0.00(-0.04%) |
Nov 08, 2006 | 8.370 | 8.399 | 8.317 | 8.376 | 614,878 | -0.04(-0.43%) |
Nov 07, 2006 | 8.376 | 8.438 | 8.376 | 8.412 | 618,540 | -0.02(-0.23%) |
Nov 06, 2006 | 8.363 | 8.445 | 8.363 | 8.432 | 595,959 | +0.06(+0.74%) |
Nov 03, 2006 | 8.422 | 8.471 | 8.324 | 8.370 | 446,740 | -0.05(-0.55%) |
Nov 02, 2006 | 8.540 | 8.553 | 8.268 | 8.416 | 527,605 | -0.13(-1.50%) |
Nov 01, 2006 | 8.596 | 8.668 | 8.530 | 8.543 | 378,081 | -0.05(-0.57%) |
Oct 31, 2006 | 8.629 | 8.648 | 8.520 | 8.592 | 438,196 | +0.00(+0.00%) |
Oct 30, 2006 | 8.697 | 8.707 | 8.524 | 8.592 | 634,408 | -0.07(-0.79%) |
Oct 27, 2006 | 8.668 | 8.684 | 8.596 | 8.661 | 425,990 | +0.02(+0.19%) |
Oct 26, 2006 | 8.606 | 8.645 | 8.589 | 8.645 | 532,487 | +0.06(+0.69%) |
Oct 25, 2006 | 8.599 | 8.599 | 8.537 | 8.586 | 899,278 | +0.02(+0.19%) |
Oct 24, 2006 | 8.615 | 8.668 | 8.537 | 8.570 | 625,253 | -0.07(-0.76%) |
Oct 23, 2006 | 8.658 | 8.684 | 8.592 | 8.635 | 444,909 | -0.01(-0.15%) |
Oct 20, 2006 | 8.537 | 8.668 | 8.537 | 8.648 | 367,401 | +0.07(+0.76%) |
Oct 19, 2006 | 8.635 | 8.648 | 8.524 | 8.583 | 368,011 | -0.06(-0.72%) |
Oct 18, 2006 | 8.566 | 8.658 | 8.563 | 8.645 | 385,100 | +0.09(+1.00%) |
Oct 17, 2006 | 8.533 | 8.629 | 8.488 | 8.560 | 424,769 | -0.01(-0.08%) |
Oct 16, 2006 | 8.570 | 8.573 | 8.494 | 8.566 | 309,422 | +0.06(+0.73%) |
Oct 13, 2006 | 8.514 | 8.537 | 8.468 | 8.504 | 371,673 | +0.00(+0.00%) |
Oct 12, 2006 | 8.530 | 8.573 | 8.425 | 8.504 | 411,953 | +0.01(+0.15%) |
Oct 11, 2006 | 8.455 | 8.497 | 8.419 | 8.491 | 382,658 | +0.02(+0.19%) |
Oct 10, 2006 | 8.465 | 8.566 | 8.438 | 8.475 | 422,938 | -0.01(-0.15%) |
Oct 09, 2006 | 8.452 | 8.491 | 8.429 | 8.488 | 305,455 | +0.04(+0.43%) |
Oct 06, 2006 | 8.448 | 8.537 | 8.409 | 8.452 | 385,405 | -0.01(-0.12%) |
Oct 05, 2006 | 8.406 | 8.471 | 8.399 | 8.461 | 345,125 | +0.08(+0.94%) |
Oct 04, 2006 | 8.386 | 8.422 | 8.334 | 8.383 | 584,058 | -0.00(-0.04%) |
Oct 03, 2006 | 8.429 | 8.455 | 8.363 | 8.386 | 425,685 | -0.05(-0.62%) |
Oct 02, 2006 | 8.379 | 8.537 | 8.373 | 8.438 | 545,304 | +0.08(+0.94%) |
Sep 29, 2006 | 8.520 | 8.553 | 8.340 | 8.360 | 591,381 | -0.15(-1.73%) |
Sep 28, 2006 | 8.416 | 8.507 | 8.350 | 8.507 | 506,855 | +0.11(+1.37%) |
Sep 27, 2006 | 8.294 | 8.419 | 8.281 | 8.393 | 525,164 | +0.11(+1.39%) |
Sep 26, 2006 | 8.396 | 8.396 | 8.232 | 8.278 | 461,387 | -0.05(-0.55%) |
Sep 25, 2006 | 8.307 | 8.350 | 8.291 | 8.324 | 415,004 | +0.04(+0.51%) |
Sep 22, 2006 | 8.298 | 8.370 | 8.209 | 8.281 | 423,854 | -0.07(-0.82%) |
Sep 21, 2006 | 8.396 | 8.435 | 8.330 | 8.350 | 388,761 | -0.09(-1.01%) |
Sep 20, 2006 | 8.334 | 8.438 | 8.324 | 8.435 | 339,937 | +0.04(+0.47%) |
Sep 19, 2006 | 8.393 | 8.406 | 8.317 | 8.396 | 358,857 | +0.06(+0.71%) |
Sep 18, 2006 | 8.425 | 8.438 | 8.298 | 8.337 | 372,283 | -0.09(-1.01%) |
Sep 15, 2006 | 8.366 | 8.438 | 8.363 | 8.422 | 342,989 | +0.07(+0.82%) |
Sep 14, 2006 | 8.379 | 8.422 | 8.291 | 8.353 | 342,684 | -0.03(-0.31%) |
Sep 13, 2006 | 8.235 | 8.379 | 8.232 | 8.379 | 350,312 | +0.14(+1.71%) |
Sep 12, 2006 | 8.193 | 8.265 | 8.193 | 8.239 | 348,787 | +0.06(+0.76%) |
Sep 11, 2006 | 8.189 | 8.189 | 8.071 | 8.176 | 439,722 | -0.01(-0.12%) |
Sep 08, 2006 | 8.157 | 8.189 | 8.134 | 8.186 | 386,015 | +0.04(+0.44%) |
Sep 07, 2006 | 8.127 | 8.166 | 8.032 | 8.150 | 597,484 | +0.01(+0.12%) |
Sep 06, 2006 | 8.360 | 8.360 | 8.134 | 8.140 | 500,752 | -0.24(-2.82%) |
Sep 05, 2006 | 8.363 | 8.478 | 8.340 | 8.376 | 406,765 | -0.05(-0.54%) |