Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.700 | 8.790 | 8.450 | 8.620 | 569,800 | -0.04(-0.46%) |
Nov 29, 2006 | 8.730 | 8.770 | 8.550 | 8.660 | 594,340 | -0.03(-0.35%) |
Nov 28, 2006 | 8.400 | 8.740 | 8.280 | 8.690 | 802,982 | +0.29(+3.45%) |
Nov 27, 2006 | 8.760 | 8.840 | 8.390 | 8.400 | 942,799 | -0.43(-4.87%) |
Nov 24, 2006 | 9.000 | 9.000 | 8.700 | 8.830 | 194,813 | -0.15(-1.67%) |
Nov 22, 2006 | 9.100 | 9.170 | 8.970 | 8.980 | 909,732 | -0.11(-1.21%) |
Nov 21, 2006 | 9.080 | 9.130 | 9.000 | 9.090 | 1,157,712 | +0.01(+0.11%) |
Nov 20, 2006 | 9.270 | 9.270 | 9.000 | 9.080 | 1,431,288 | -0.18(-1.94%) |
Nov 17, 2006 | 8.790 | 9.260 | 8.710 | 9.260 | 1,401,491 | +0.44(+4.99%) |
Nov 16, 2006 | 8.970 | 9.000 | 8.770 | 8.820 | 465,782 | -0.12(-1.34%) |
Nov 15, 2006 | 8.830 | 9.000 | 8.760 | 8.940 | 1,426,314 | +0.12(+1.36%) |
Nov 14, 2006 | 8.800 | 8.830 | 8.530 | 8.820 | 843,721 | +0.07(+0.80%) |
Nov 13, 2006 | 8.620 | 8.840 | 8.490 | 8.750 | 1,203,736 | +0.10(+1.16%) |
Nov 10, 2006 | 8.580 | 8.680 | 8.380 | 8.650 | 1,097,555 | +0.06(+0.70%) |
Nov 09, 2006 | 9.000 | 9.050 | 8.500 | 8.590 | 679,692 | -0.31(-3.48%) |
Nov 08, 2006 | 9.190 | 9.250 | 8.850 | 8.900 | 1,052,489 | -0.24(-2.63%) |
Nov 07, 2006 | 9.140 | 9.480 | 9.090 | 9.140 | 791,198 | +0.02(+0.22%) |
Nov 06, 2006 | 8.620 | 9.240 | 8.600 | 9.120 | 1,720,816 | +0.56(+6.54%) |
Nov 03, 2006 | 8.200 | 8.580 | 8.030 | 8.560 | 1,282,288 | +0.35(+4.26%) |
Nov 02, 2006 | 8.320 | 8.650 | 7.810 | 8.210 | 4,229,412 | -1.13(-12.10%) |
Nov 01, 2006 | 9.860 | 9.860 | 9.280 | 9.340 | 932,891 | -0.36(-3.71%) |
Oct 31, 2006 | 9.810 | 9.860 | 9.470 | 9.700 | 1,397,991 | -0.06(-0.61%) |
Oct 30, 2006 | 9.880 | 9.910 | 9.720 | 9.760 | 434,277 | -0.12(-1.21%) |
Oct 27, 2006 | 9.920 | 9.970 | 9.810 | 9.880 | 634,343 | -0.09(-0.90%) |
Oct 26, 2006 | 10.03 | 10.19 | 9.930 | 9.970 | 625,076 | +0.03(+0.30%) |
Oct 25, 2006 | 10.05 | 10.21 | 9.860 | 9.940 | 973,678 | -0.14(-1.39%) |
Oct 24, 2006 | 10.17 | 10.30 | 9.850 | 10.08 | 571,327 | -0.19(-1.85%) |
Oct 23, 2006 | 10.32 | 10.65 | 10.21 | 10.27 | 698,437 | -0.11(-1.06%) |
Oct 20, 2006 | 10.34 | 10.48 | 10.25 | 10.38 | 490,207 | +0.11(+1.07%) |
Oct 19, 2006 | 10.05 | 10.33 | 10.00 | 10.27 | 656,983 | +0.26(+2.60%) |
Oct 18, 2006 | 10.02 | 10.41 | 9.960 | 10.01 | 1,162,168 | +0.05(+0.50%) |
Oct 17, 2006 | 9.860 | 10.00 | 9.700 | 9.960 | 634,882 | -0.01(-0.10%) |
Oct 16, 2006 | 9.810 | 10.15 | 9.810 | 9.970 | 851,993 | +0.15(+1.53%) |
Oct 13, 2006 | 9.550 | 9.840 | 9.460 | 9.820 | 744,536 | +0.16(+1.66%) |
Oct 12, 2006 | 9.070 | 9.720 | 9.070 | 9.660 | 1,057,032 | +0.54(+5.92%) |
Oct 11, 2006 | 9.030 | 9.170 | 8.940 | 9.120 | 569,225 | +0.06(+0.66%) |
Oct 10, 2006 | 9.010 | 9.170 | 8.920 | 9.060 | 512,492 | +0.03(+0.33%) |
Oct 09, 2006 | 9.090 | 9.100 | 8.890 | 9.030 | 461,677 | -0.07(-0.77%) |
Oct 06, 2006 | 8.820 | 9.220 | 8.820 | 9.100 | 998,430 | +0.21(+2.36%) |
Oct 05, 2006 | 8.830 | 9.030 | 8.750 | 8.890 | 3,720,283 | +0.28(+3.25%) |
Oct 04, 2006 | 8.270 | 8.660 | 8.260 | 8.610 | 691,804 | +0.27(+3.24%) |
Oct 03, 2006 | 8.510 | 8.540 | 8.230 | 8.340 | 543,760 | -0.23(-2.68%) |
Oct 02, 2006 | 8.670 | 8.750 | 8.500 | 8.570 | 542,312 | -0.14(-1.61%) |
Sep 29, 2006 | 9.040 | 9.190 | 8.648 | 8.710 | 585,614 | -0.32(-3.54%) |
Sep 28, 2006 | 9.000 | 9.100 | 8.840 | 9.030 | 413,700 | -0.02(-0.22%) |
Sep 27, 2006 | 8.920 | 9.140 | 8.850 | 9.050 | 263,035 | +0.05(+0.56%) |
Sep 26, 2006 | 9.040 | 9.180 | 8.860 | 9.000 | 248,638 | -0.08(-0.88%) |
Sep 25, 2006 | 8.990 | 9.150 | 8.780 | 9.080 | 249,097 | +0.15(+1.68%) |
Sep 22, 2006 | 9.210 | 9.220 | 8.770 | 8.930 | 335,118 | -0.35(-3.77%) |
Sep 21, 2006 | 9.450 | 9.720 | 9.160 | 9.280 | 437,822 | -0.09(-0.96%) |
Sep 20, 2006 | 9.130 | 9.480 | 9.090 | 9.370 | 511,391 | +0.34(+3.77%) |
Sep 19, 2006 | 9.090 | 9.090 | 8.760 | 9.030 | 432,327 | -0.07(-0.77%) |
Sep 18, 2006 | 9.150 | 9.270 | 8.900 | 9.100 | 289,904 | -0.10(-1.09%) |
Sep 15, 2006 | 9.330 | 9.380 | 9.080 | 9.200 | 657,854 | -0.04(-0.43%) |
Sep 14, 2006 | 9.180 | 9.360 | 9.090 | 9.240 | 231,974 | -0.01(-0.11%) |
Sep 13, 2006 | 9.320 | 9.460 | 9.130 | 9.250 | 466,268 | -0.04(-0.43%) |
Sep 12, 2006 | 9.190 | 9.450 | 9.010 | 9.290 | 391,820 | +0.14(+1.53%) |
Sep 11, 2006 | 9.000 | 9.440 | 8.900 | 9.150 | 588,440 | +0.05(+0.55%) |
Sep 08, 2006 | 9.090 | 9.190 | 8.930 | 9.100 | 328,795 | +0.09(+1.00%) |
Sep 07, 2006 | 9.200 | 9.220 | 8.800 | 9.010 | 514,200 | -0.23(-2.49%) |
Sep 06, 2006 | 9.900 | 9.910 | 9.200 | 9.240 | 574,430 | -0.69(-6.95%) |
Sep 05, 2006 | 9.820 | 10.12 | 9.640 | 9.930 | 508,891 | +0.17(+1.74%) |