Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.060 | 9.110 | 8.910 | 8.930 | 84,100 | -0.10(-1.05%) |
Nov 29, 2006 | 8.810 | 9.031 | 8.750 | 9.025 | 46,910 | +0.22(+2.56%) |
Nov 28, 2006 | 8.900 | 8.910 | 8.650 | 8.800 | 48,233 | -0.12(-1.35%) |
Nov 27, 2006 | 9.420 | 9.420 | 8.900 | 8.920 | 94,771 | -0.38(-4.09%) |
Nov 24, 2006 | 9.150 | 9.340 | 9.050 | 9.300 | 17,391 | +0.10(+1.09%) |
Nov 22, 2006 | 9.430 | 9.430 | 9.120 | 9.200 | 38,786 | -0.17(-1.81%) |
Nov 21, 2006 | 9.600 | 9.600 | 9.250 | 9.370 | 71,263 | -0.26(-2.70%) |
Nov 20, 2006 | 8.530 | 9.804 | 8.500 | 9.630 | 171,514 | +1.03(+11.98%) |
Nov 17, 2006 | 8.800 | 8.860 | 8.490 | 8.600 | 72,251 | -0.29(-3.26%) |
Nov 16, 2006 | 9.280 | 9.280 | 8.750 | 8.890 | 76,122 | -0.31(-3.37%) |
Nov 15, 2006 | 8.750 | 9.300 | 8.750 | 9.200 | 52,154 | +0.36(+4.07%) |
Nov 14, 2006 | 8.890 | 9.020 | 8.690 | 8.840 | 63,378 | -0.07(-0.79%) |
Nov 13, 2006 | 9.000 | 9.018 | 8.910 | 8.910 | 40,518 | -0.04(-0.45%) |
Nov 10, 2006 | 9.300 | 9.300 | 8.950 | 8.950 | 58,898 | -0.30(-3.24%) |
Nov 09, 2006 | 8.750 | 9.380 | 8.710 | 9.250 | 200,816 | +0.56(+6.44%) |
Nov 08, 2006 | 8.530 | 8.710 | 8.420 | 8.690 | 197,122 | +0.13(+1.52%) |
Nov 07, 2006 | 8.110 | 8.560 | 8.110 | 8.560 | 54,171 | +0.41(+5.03%) |
Nov 06, 2006 | 8.200 | 8.230 | 8.100 | 8.150 | 59,402 | -0.06(-0.73%) |
Nov 03, 2006 | 7.995 | 8.240 | 7.960 | 8.210 | 51,678 | +0.21(+2.63%) |
Nov 02, 2006 | 8.430 | 8.430 | 7.850 | 8.000 | 427,067 | +0.35(+4.58%) |
Nov 01, 2006 | 8.000 | 8.000 | 7.500 | 7.650 | 247,263 | +0.32(+4.37%) |
Oct 31, 2006 | 7.390 | 7.690 | 7.290 | 7.330 | 168,684 | -0.27(-3.55%) |
Oct 30, 2006 | 7.600 | 7.650 | 7.350 | 7.600 | 134,109 | +0.18(+2.43%) |
Oct 27, 2006 | 7.500 | 7.650 | 7.410 | 7.420 | 57,085 | -0.17(-2.24%) |
Oct 26, 2006 | 7.760 | 7.790 | 7.380 | 7.590 | 158,794 | -0.16(-2.06%) |
Oct 25, 2006 | 8.050 | 8.050 | 7.680 | 7.750 | 110,507 | -0.23(-2.88%) |
Oct 24, 2006 | 8.240 | 8.240 | 7.980 | 7.980 | 65,726 | -0.32(-3.86%) |
Oct 23, 2006 | 8.450 | 8.450 | 8.070 | 8.300 | 44,053 | -0.18(-2.12%) |
Oct 20, 2006 | 8.890 | 8.890 | 8.440 | 8.480 | 81,699 | -0.29(-3.31%) |
Oct 19, 2006 | 8.680 | 8.770 | 8.630 | 8.770 | 38,526 | +0.17(+1.98%) |
Oct 18, 2006 | 8.790 | 8.790 | 8.500 | 8.600 | 65,504 | -0.02(-0.23%) |
Oct 17, 2006 | 8.630 | 8.630 | 8.490 | 8.620 | 43,806 | -0.06(-0.69%) |
Oct 16, 2006 | 8.800 | 8.800 | 8.660 | 8.680 | 28,542 | -0.05(-0.57%) |
Oct 13, 2006 | 8.820 | 8.820 | 8.690 | 8.730 | 27,314 | -0.01(-0.11%) |
Oct 12, 2006 | 8.630 | 8.920 | 8.580 | 8.740 | 56,898 | +0.21(+2.46%) |
Oct 11, 2006 | 8.620 | 8.620 | 8.470 | 8.530 | 99,106 | -0.03(-0.35%) |
Oct 10, 2006 | 8.640 | 8.750 | 8.490 | 8.560 | 55,001 | -0.02(-0.23%) |
Oct 09, 2006 | 8.650 | 8.860 | 8.520 | 8.580 | 52,265 | -0.12(-1.38%) |
Oct 06, 2006 | 8.640 | 8.730 | 8.600 | 8.700 | 64,041 | +0.04(+0.46%) |
Oct 05, 2006 | 8.660 | 8.890 | 8.250 | 8.660 | 198,867 | +0.04(+0.46%) |
Oct 04, 2006 | 8.500 | 8.980 | 8.400 | 8.620 | 51,584 | +0.06(+0.70%) |
Oct 03, 2006 | 8.590 | 8.660 | 8.490 | 8.560 | 53,400 | -0.09(-1.04%) |
Oct 02, 2006 | 8.850 | 9.070 | 8.500 | 8.650 | 88,395 | -0.12(-1.37%) |
Sep 29, 2006 | 8.970 | 9.010 | 8.640 | 8.770 | 92,231 | -0.16(-1.79%) |
Sep 28, 2006 | 8.710 | 9.030 | 8.680 | 8.930 | 35,719 | +0.20(+2.29%) |
Sep 27, 2006 | 8.780 | 8.900 | 8.560 | 8.730 | 58,137 | -0.02(-0.23%) |
Sep 26, 2006 | 8.610 | 8.860 | 8.500 | 8.750 | 66,711 | +0.17(+1.98%) |
Sep 25, 2006 | 8.803 | 8.906 | 8.530 | 8.580 | 48,778 | -0.24(-2.72%) |
Sep 22, 2006 | 9.310 | 9.310 | 8.820 | 8.820 | 40,441 | -0.43(-4.65%) |
Sep 21, 2006 | 9.240 | 9.400 | 9.200 | 9.250 | 46,346 | +0.00(+0.00%) |
Sep 20, 2006 | 9.390 | 9.590 | 9.200 | 9.250 | 88,416 | -0.03(-0.32%) |
Sep 19, 2006 | 9.250 | 9.380 | 9.120 | 9.280 | 76,194 | +0.03(+0.32%) |
Sep 18, 2006 | 9.170 | 9.300 | 9.110 | 9.250 | 58,634 | +0.05(+0.54%) |
Sep 15, 2006 | 8.910 | 9.240 | 8.880 | 9.200 | 100,913 | +0.33(+3.72%) |
Sep 14, 2006 | 9.070 | 9.080 | 8.800 | 8.870 | 59,750 | -0.20(-2.21%) |
Sep 13, 2006 | 9.480 | 9.960 | 9.000 | 9.070 | 107,135 | -0.42(-4.43%) |
Sep 12, 2006 | 9.830 | 9.860 | 9.490 | 9.490 | 166,431 | -0.38(-3.85%) |
Sep 11, 2006 | 9.810 | 9.990 | 9.560 | 9.870 | 118,204 | -0.03(-0.30%) |
Sep 08, 2006 | 9.690 | 10.00 | 9.690 | 9.900 | 90,883 | +0.21(+2.17%) |
Sep 07, 2006 | 9.790 | 9.810 | 9.500 | 9.690 | 43,400 | -0.11(-1.12%) |
Sep 06, 2006 | 9.830 | 10.00 | 9.670 | 9.800 | 188,480 | +0.08(+0.82%) |
Sep 05, 2006 | 9.610 | 9.720 | 9.500 | 9.720 | 32,967 | +0.15(+1.57%) |