Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 8.415 | 8.465 | 8.403 | 8.455 | 1,650,335 | +0.03(+0.38%) |
Nov 29, 2006 | 8.411 | 8.451 | 8.388 | 8.423 | 1,163,537 | +0.02(+0.25%) |
Nov 28, 2006 | 8.381 | 8.420 | 8.381 | 8.402 | 1,201,764 | +0.01(+0.07%) |
Nov 27, 2006 | 8.368 | 8.428 | 8.368 | 8.396 | 1,014,212 | -0.01(-0.10%) |
Nov 24, 2006 | 8.411 | 8.413 | 8.384 | 8.405 | 746,025 | +0.03(+0.34%) |
Nov 22, 2006 | 8.388 | 8.413 | 8.348 | 8.376 | 1,825,344 | -0.03(-0.36%) |
Nov 21, 2006 | 8.341 | 8.416 | 8.340 | 8.406 | 1,603,746 | +0.07(+0.88%) |
Nov 20, 2006 | 8.354 | 8.391 | 8.281 | 8.333 | 2,714,124 | +0.13(+1.53%) |
Nov 17, 2006 | 8.088 | 8.232 | 8.078 | 8.207 | 1,312,862 | +0.11(+1.32%) |
Nov 16, 2006 | 8.118 | 8.120 | 8.081 | 8.100 | 1,030,339 | +0.02(+0.25%) |
Nov 15, 2006 | 8.095 | 8.165 | 8.038 | 8.080 | 1,337,948 | +0.05(+0.56%) |
Nov 14, 2006 | 8.050 | 8.051 | 8.018 | 8.035 | 786,642 | +0.01(+0.08%) |
Nov 13, 2006 | 7.993 | 8.040 | 7.979 | 8.028 | 708,993 | +0.07(+0.90%) |
Nov 10, 2006 | 7.961 | 7.963 | 7.927 | 7.956 | 586,547 | +0.00(+0.04%) |
Nov 09, 2006 | 7.949 | 7.994 | 7.936 | 7.952 | 1,048,856 | +0.02(+0.27%) |
Nov 08, 2006 | 7.899 | 7.956 | 7.852 | 7.931 | 861,304 | +0.06(+0.79%) |
Nov 07, 2006 | 7.901 | 7.909 | 7.869 | 7.869 | 728,704 | -0.02(-0.30%) |
Nov 06, 2006 | 7.859 | 7.911 | 7.837 | 7.892 | 729,301 | +0.05(+0.62%) |
Nov 03, 2006 | 7.815 | 7.860 | 7.742 | 7.844 | 676,141 | +0.07(+0.90%) |
Nov 02, 2006 | 7.802 | 7.812 | 7.715 | 7.773 | 962,845 | -0.01(-0.15%) |
Nov 01, 2006 | 7.835 | 7.844 | 7.750 | 7.785 | 838,009 | -0.14(-1.82%) |
Oct 31, 2006 | 7.981 | 7.983 | 7.849 | 7.929 | 860,707 | +0.04(+0.45%) |
Oct 30, 2006 | 7.944 | 8.001 | 7.869 | 7.894 | 1,045,869 | -0.04(-0.51%) |
Oct 27, 2006 | 7.961 | 8.013 | 7.911 | 7.934 | 743,039 | -0.01(-0.17%) |
Oct 26, 2006 | 8.036 | 8.036 | 7.919 | 7.947 | 802,769 | -0.01(-0.06%) |
Oct 25, 2006 | 7.894 | 8.132 | 7.894 | 7.952 | 1,177,872 | +0.09(+1.09%) |
Oct 24, 2006 | 7.886 | 7.919 | 7.842 | 7.867 | 708,993 | +0.01(+0.11%) |
Oct 23, 2006 | 7.872 | 7.907 | 7.803 | 7.859 | 933,577 | -0.05(-0.66%) |
Oct 20, 2006 | 8.001 | 8.003 | 7.902 | 7.911 | 854,734 | -0.08(-1.01%) |
Oct 19, 2006 | 7.961 | 8.009 | 7.934 | 7.991 | 851,150 | +0.05(+0.67%) |
Oct 18, 2006 | 7.896 | 7.952 | 7.849 | 7.937 | 1,059,010 | +0.08(+1.04%) |
Oct 17, 2006 | 7.793 | 7.865 | 7.773 | 7.855 | 721,536 | +0.06(+0.79%) |
Oct 16, 2006 | 7.792 | 7.807 | 7.745 | 7.793 | 582,366 | +0.03(+0.34%) |
Oct 13, 2006 | 7.668 | 7.800 | 7.661 | 7.767 | 1,429,335 | +0.08(+1.09%) |
Oct 12, 2006 | 7.685 | 7.716 | 7.659 | 7.683 | 537,568 | +0.02(+0.31%) |
Oct 11, 2006 | 7.638 | 7.688 | 7.636 | 7.659 | 695,852 | -0.01(-0.15%) |
Oct 10, 2006 | 7.676 | 7.711 | 7.638 | 7.671 | 646,874 | +0.03(+0.44%) |
Oct 09, 2006 | 7.710 | 7.710 | 7.618 | 7.638 | 591,922 | -0.03(-0.39%) |
Oct 06, 2006 | 7.643 | 7.681 | 7.623 | 7.668 | 519,052 | -0.01(-0.11%) |
Oct 05, 2006 | 7.758 | 7.758 | 7.659 | 7.676 | 626,566 | +0.04(+0.57%) |
Oct 04, 2006 | 7.668 | 7.668 | 7.567 | 7.633 | 796,796 | +0.01(+0.09%) |
Oct 03, 2006 | 7.673 | 7.681 | 7.588 | 7.626 | 1,187,429 | -0.09(-1.11%) |
Oct 02, 2006 | 7.720 | 7.743 | 7.693 | 7.711 | 664,793 | -0.02(-0.20%) |
Sep 29, 2006 | 7.673 | 7.728 | 7.631 | 7.726 | 857,720 | +0.08(+1.05%) |
Sep 28, 2006 | 7.659 | 7.701 | 7.603 | 7.646 | 821,882 | +0.03(+0.37%) |
Sep 27, 2006 | 7.591 | 7.633 | 7.564 | 7.618 | 704,812 | +0.07(+0.91%) |
Sep 26, 2006 | 7.524 | 7.582 | 7.524 | 7.549 | 568,628 | +0.03(+0.33%) |
Sep 25, 2006 | 7.584 | 7.584 | 7.524 | 7.524 | 661,806 | -0.03(-0.35%) |
Sep 22, 2006 | 7.536 | 7.608 | 7.524 | 7.551 | 658,222 | +0.01(+0.07%) |
Sep 21, 2006 | 7.467 | 7.599 | 7.467 | 7.546 | 696,450 | +0.04(+0.49%) |
Sep 20, 2006 | 7.659 | 7.676 | 7.497 | 7.509 | 690,477 | -0.08(-0.99%) |
Sep 19, 2006 | 7.601 | 7.634 | 7.521 | 7.584 | 1,087,083 | +0.02(+0.20%) |
Sep 18, 2006 | 7.582 | 7.603 | 7.537 | 7.569 | 645,082 | +0.03(+0.38%) |
Sep 15, 2006 | 7.534 | 7.571 | 7.490 | 7.541 | 660,014 | +0.01(+0.11%) |
Sep 14, 2006 | 7.588 | 7.641 | 7.519 | 7.532 | 697,047 | -0.01(-0.18%) |
Sep 13, 2006 | 7.516 | 7.606 | 7.472 | 7.546 | 695,255 | +0.06(+0.78%) |
Sep 12, 2006 | 7.413 | 7.495 | 7.395 | 7.487 | 863,096 | +0.01(+0.09%) |
Sep 11, 2006 | 7.534 | 7.536 | 7.450 | 7.480 | 1,254,924 | -0.06(-0.73%) |
Sep 08, 2006 | 7.551 | 7.567 | 7.509 | 7.536 | 504,717 | -0.01(-0.11%) |
Sep 07, 2006 | 7.621 | 7.668 | 7.510 | 7.544 | 1,116,350 | -0.08(-1.10%) |
Sep 06, 2006 | 7.743 | 7.743 | 7.619 | 7.628 | 640,303 | -0.12(-1.49%) |
Sep 05, 2006 | 7.711 | 7.768 | 7.711 | 7.743 | 666,585 | +0.01(+0.09%) |