Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.535 | 8.551 | 8.494 | 8.541 | 95,269 | +0.05(+0.58%) |
Nov 29, 2006 | 8.535 | 8.535 | 8.462 | 8.492 | 306,369 | +0.07(+0.87%) |
Nov 28, 2006 | 8.378 | 8.427 | 8.367 | 8.419 | 390,672 | -0.00(-0.05%) |
Nov 27, 2006 | 8.564 | 8.572 | 8.414 | 8.423 | 363,257 | -0.19(-2.19%) |
Nov 24, 2006 | 8.594 | 8.632 | 8.578 | 8.611 | 79,505 | -0.02(-0.19%) |
Nov 22, 2006 | 8.579 | 8.637 | 8.563 | 8.627 | 187,797 | +0.01(+0.10%) |
Nov 21, 2006 | 8.521 | 8.618 | 8.521 | 8.618 | 250,167 | +0.08(+0.96%) |
Nov 20, 2006 | 8.506 | 8.553 | 8.487 | 8.537 | 140,505 | -0.00(-0.03%) |
Nov 17, 2006 | 8.506 | 8.541 | 8.496 | 8.540 | 115,145 | -0.00(-0.05%) |
Nov 16, 2006 | 8.532 | 8.579 | 8.505 | 8.544 | 394,099 | +0.01(+0.15%) |
Nov 15, 2006 | 8.541 | 8.570 | 8.505 | 8.531 | 237,145 | +0.03(+0.31%) |
Nov 14, 2006 | 8.433 | 8.505 | 8.381 | 8.505 | 233,718 | +0.12(+1.37%) |
Nov 13, 2006 | 8.338 | 8.397 | 8.338 | 8.389 | 198,763 | +0.08(+0.93%) |
Nov 10, 2006 | 8.324 | 8.337 | 8.292 | 8.312 | 65,112 | +0.05(+0.62%) |
Nov 09, 2006 | 8.367 | 8.376 | 8.261 | 8.261 | 277,583 | -0.03(-0.39%) |
Nov 08, 2006 | 8.214 | 8.321 | 8.214 | 8.293 | 206,302 | +0.02(+0.28%) |
Nov 07, 2006 | 8.265 | 8.328 | 8.259 | 8.270 | 167,235 | +0.02(+0.23%) |
Nov 06, 2006 | 8.140 | 8.255 | 8.140 | 8.251 | 81,561 | +0.11(+1.38%) |
Nov 03, 2006 | 8.178 | 8.195 | 8.086 | 8.138 | 135,707 | -0.02(-0.30%) |
Nov 02, 2006 | 8.163 | 8.163 | 8.121 | 8.163 | 89,786 | -0.00(-0.05%) |
Nov 01, 2006 | 8.273 | 8.295 | 8.153 | 8.168 | 82,246 | -0.08(-0.92%) |
Oct 31, 2006 | 8.200 | 8.260 | 8.200 | 8.243 | 94,583 | +0.04(+0.43%) |
Oct 30, 2006 | 8.127 | 8.229 | 8.119 | 8.208 | 132,280 | +0.05(+0.66%) |
Oct 27, 2006 | 8.258 | 8.268 | 8.138 | 8.154 | 92,527 | -0.15(-1.86%) |
Oct 26, 2006 | 8.302 | 8.322 | 8.245 | 8.309 | 148,729 | +0.04(+0.46%) |
Oct 25, 2006 | 8.207 | 8.271 | 8.200 | 8.271 | 163,123 | +0.04(+0.46%) |
Oct 24, 2006 | 8.236 | 8.258 | 8.208 | 8.233 | 176,145 | -0.05(-0.65%) |
Oct 23, 2006 | 8.211 | 8.295 | 8.200 | 8.287 | 185,741 | +0.08(+0.92%) |
Oct 20, 2006 | 8.200 | 8.216 | 8.171 | 8.211 | 107,606 | +0.02(+0.27%) |
Oct 19, 2006 | 8.134 | 8.200 | 8.119 | 8.189 | 176,145 | -0.01(-0.12%) |
Oct 18, 2006 | 8.295 | 8.295 | 8.172 | 8.200 | 201,505 | -0.03(-0.39%) |
Oct 17, 2006 | 8.214 | 8.232 | 8.179 | 8.232 | 139,819 | -0.09(-1.09%) |
Oct 16, 2006 | 8.327 | 8.350 | 8.312 | 8.322 | 220,695 | +0.03(+0.39%) |
Oct 13, 2006 | 8.229 | 8.305 | 8.229 | 8.290 | 170,662 | +0.06(+0.74%) |
Oct 12, 2006 | 8.185 | 8.232 | 8.154 | 8.229 | 168,606 | +0.09(+1.17%) |
Oct 11, 2006 | 8.095 | 8.189 | 8.095 | 8.134 | 144,617 | +0.01(+0.16%) |
Oct 10, 2006 | 8.112 | 8.130 | 8.090 | 8.121 | 95,269 | +0.01(+0.16%) |
Oct 09, 2006 | 8.083 | 8.128 | 8.061 | 8.108 | 211,785 | +0.00(+0.05%) |
Oct 06, 2006 | 8.074 | 8.112 | 8.065 | 8.103 | 368,055 | -0.04(-0.43%) |
Oct 05, 2006 | 8.112 | 8.144 | 8.090 | 8.138 | 541,459 | +0.03(+0.36%) |
Oct 04, 2006 | 7.974 | 8.130 | 7.969 | 8.109 | 649,750 | +0.13(+1.57%) |
Oct 03, 2006 | 7.969 | 8.090 | 7.917 | 7.984 | 778,604 | -0.02(-0.26%) |
Oct 02, 2006 | 8.068 | 8.068 | 7.978 | 8.004 | 7,147,259 | -0.04(-0.54%) |
Sep 29, 2006 | 8.025 | 8.065 | 7.995 | 8.048 | 266,617 | +0.04(+0.46%) |
Sep 28, 2006 | 7.988 | 8.014 | 7.966 | 8.011 | 76,763 | +0.04(+0.44%) |
Sep 27, 2006 | 8.025 | 8.041 | 7.957 | 7.976 | 180,943 | -0.03(-0.36%) |
Sep 26, 2006 | 7.966 | 8.013 | 7.928 | 8.006 | 291,291 | +0.06(+0.72%) |
Sep 25, 2006 | 7.835 | 7.957 | 7.809 | 7.949 | 119,943 | +0.14(+1.77%) |
Sep 22, 2006 | 7.901 | 7.901 | 7.793 | 7.810 | 132,280 | -0.09(-1.14%) |
Sep 21, 2006 | 7.981 | 7.982 | 7.870 | 7.901 | 115,145 | -0.07(-0.82%) |
Sep 20, 2006 | 7.915 | 7.984 | 7.906 | 7.966 | 605,885 | +0.12(+1.58%) |
Sep 19, 2006 | 7.871 | 7.873 | 7.781 | 7.842 | 108,291 | -0.04(-0.56%) |
Sep 18, 2006 | 7.906 | 7.921 | 7.870 | 7.886 | 43,179 | -0.01(-0.15%) |
Sep 15, 2006 | 7.879 | 7.940 | 7.879 | 7.898 | 203,561 | +0.05(+0.63%) |
Sep 14, 2006 | 7.847 | 7.874 | 7.828 | 7.848 | 48,662 | +0.02(+0.32%) |
Sep 13, 2006 | 7.820 | 7.861 | 7.797 | 7.823 | 104,179 | -0.01(-0.15%) |
Sep 12, 2006 | 7.680 | 7.836 | 7.680 | 7.835 | 268,673 | +0.18(+2.31%) |
Sep 11, 2006 | 7.609 | 7.680 | 7.600 | 7.658 | 542,144 | -0.02(-0.23%) |
Sep 08, 2006 | 7.616 | 7.726 | 7.581 | 7.676 | 117,201 | +0.08(+1.06%) |
Sep 07, 2006 | 7.559 | 7.639 | 7.552 | 7.596 | 111,033 | -0.06(-0.76%) |
Sep 06, 2006 | 7.762 | 7.762 | 7.654 | 7.654 | 87,730 | -0.14(-1.83%) |
Sep 05, 2006 | 7.750 | 7.797 | 7.717 | 7.797 | 198,078 | +0.05(+0.60%) |