Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.551 | 9.617 | 9.426 | 9.551 | 91,251 | -0.05(-0.47%) |
Nov 29, 2006 | 9.546 | 9.622 | 9.476 | 9.597 | 84,676 | +0.07(+0.74%) |
Nov 28, 2006 | 9.321 | 9.531 | 9.260 | 9.526 | 59,173 | +0.21(+2.21%) |
Nov 27, 2006 | 9.546 | 9.687 | 9.215 | 9.321 | 147,635 | -0.30(-3.13%) |
Nov 24, 2006 | 9.627 | 9.687 | 9.536 | 9.622 | 14,544 | -0.05(-0.52%) |
Nov 22, 2006 | 9.647 | 9.712 | 9.566 | 9.672 | 33,671 | +0.07(+0.68%) |
Nov 21, 2006 | 9.607 | 9.617 | 9.426 | 9.607 | 45,426 | +0.04(+0.37%) |
Nov 20, 2006 | 9.516 | 9.587 | 9.446 | 9.571 | 66,147 | +0.07(+0.69%) |
Nov 17, 2006 | 9.511 | 9.571 | 9.441 | 9.506 | 41,043 | -0.01(-0.05%) |
Nov 16, 2006 | 9.587 | 9.587 | 9.481 | 9.511 | 75,511 | -0.01(-0.11%) |
Nov 15, 2006 | 9.541 | 9.587 | 9.426 | 9.521 | 148,033 | -0.14(-1.40%) |
Nov 14, 2006 | 9.285 | 9.657 | 9.260 | 9.657 | 85,871 | +0.31(+3.33%) |
Nov 13, 2006 | 9.275 | 9.386 | 9.150 | 9.346 | 190,870 | +0.05(+0.49%) |
Nov 10, 2006 | 9.110 | 9.300 | 9.075 | 9.300 | 34,069 | +0.20(+2.15%) |
Nov 09, 2006 | 9.461 | 9.617 | 9.080 | 9.105 | 80,691 | -0.43(-4.48%) |
Nov 08, 2006 | 9.381 | 9.602 | 9.381 | 9.531 | 85,473 | +0.09(+0.96%) |
Nov 07, 2006 | 9.270 | 9.637 | 9.270 | 9.441 | 149,627 | +0.11(+1.13%) |
Nov 06, 2006 | 9.110 | 9.351 | 9.044 | 9.336 | 63,955 | +0.30(+3.33%) |
Nov 03, 2006 | 9.024 | 9.160 | 8.909 | 9.034 | 51,204 | +0.09(+1.01%) |
Nov 02, 2006 | 9.110 | 9.185 | 8.788 | 8.944 | 78,101 | -0.22(-2.41%) |
Nov 01, 2006 | 9.617 | 9.617 | 9.145 | 9.165 | 107,588 | -0.44(-4.55%) |
Oct 31, 2006 | 9.782 | 9.782 | 9.491 | 9.602 | 37,456 | -0.14(-1.39%) |
Oct 30, 2006 | 9.526 | 9.787 | 9.486 | 9.737 | 75,112 | +0.14(+1.46%) |
Oct 27, 2006 | 9.707 | 9.757 | 9.551 | 9.597 | 45,625 | -0.16(-1.65%) |
Oct 26, 2006 | 9.612 | 9.777 | 9.582 | 9.757 | 67,541 | +0.10(+0.99%) |
Oct 25, 2006 | 9.652 | 9.732 | 9.466 | 9.662 | 56,782 | +0.04(+0.42%) |
Oct 24, 2006 | 9.647 | 9.777 | 9.496 | 9.622 | 130,700 | -0.08(-0.83%) |
Oct 23, 2006 | 9.501 | 9.742 | 9.501 | 9.702 | 65,748 | +0.16(+1.68%) |
Oct 20, 2006 | 9.657 | 9.657 | 9.446 | 9.541 | 63,158 | -0.07(-0.68%) |
Oct 19, 2006 | 9.546 | 9.612 | 9.471 | 9.607 | 79,894 | +0.02(+0.16%) |
Oct 18, 2006 | 9.536 | 9.592 | 9.436 | 9.592 | 76,905 | +0.16(+1.65%) |
Oct 17, 2006 | 9.486 | 9.536 | 9.295 | 9.436 | 54,391 | -0.09(-0.95%) |
Oct 16, 2006 | 9.551 | 9.587 | 9.341 | 9.526 | 71,924 | -0.05(-0.47%) |
Oct 13, 2006 | 9.426 | 9.607 | 9.426 | 9.571 | 180,509 | +0.20(+2.09%) |
Oct 12, 2006 | 9.120 | 9.406 | 9.120 | 9.376 | 79,296 | +0.26(+2.81%) |
Oct 11, 2006 | 9.210 | 9.285 | 8.994 | 9.120 | 66,545 | -0.12(-1.25%) |
Oct 10, 2006 | 9.331 | 9.331 | 9.080 | 9.235 | 64,752 | -0.05(-0.54%) |
Oct 09, 2006 | 9.110 | 9.336 | 9.110 | 9.285 | 81,687 | +0.15(+1.65%) |
Oct 06, 2006 | 9.411 | 9.436 | 9.060 | 9.135 | 114,163 | -0.33(-3.50%) |
Oct 05, 2006 | 9.280 | 9.466 | 9.155 | 9.466 | 85,871 | +0.23(+2.50%) |
Oct 04, 2006 | 8.984 | 9.235 | 8.859 | 9.235 | 256,618 | +0.21(+2.34%) |
Oct 03, 2006 | 8.999 | 9.190 | 8.969 | 9.024 | 224,341 | +0.01(+0.06%) |
Oct 02, 2006 | 9.085 | 9.190 | 8.899 | 9.019 | 179,114 | -0.10(-1.10%) |
Sep 29, 2006 | 9.290 | 9.361 | 9.100 | 9.120 | 267,178 | -0.14(-1.46%) |
Sep 28, 2006 | 9.351 | 9.401 | 9.245 | 9.255 | 43,035 | -0.04(-0.43%) |
Sep 27, 2006 | 9.235 | 9.366 | 9.235 | 9.295 | 88,262 | +0.01(+0.11%) |
Sep 26, 2006 | 9.491 | 9.632 | 9.275 | 9.285 | 78,898 | -0.27(-2.84%) |
Sep 25, 2006 | 9.361 | 9.582 | 9.290 | 9.556 | 153,014 | +0.19(+1.98%) |
Sep 22, 2006 | 9.556 | 9.561 | 9.265 | 9.371 | 146,439 | -0.19(-1.94%) |
Sep 21, 2006 | 9.587 | 9.627 | 9.436 | 9.556 | 62,959 | +0.02(+0.16%) |
Sep 20, 2006 | 9.411 | 9.561 | 9.391 | 9.541 | 612,856 | +0.16(+1.71%) |
Sep 19, 2006 | 9.361 | 9.381 | 9.210 | 9.381 | 115,956 | +0.06(+0.59%) |
Sep 18, 2006 | 9.361 | 9.381 | 9.240 | 9.326 | 182,302 | -0.04(-0.38%) |
Sep 15, 2006 | 9.336 | 9.391 | 9.285 | 9.361 | 372,375 | +0.17(+1.86%) |
Sep 14, 2006 | 9.085 | 9.195 | 8.989 | 9.190 | 146,041 | +0.09(+0.94%) |
Sep 13, 2006 | 9.065 | 9.200 | 9.009 | 9.105 | 153,811 | +0.05(+0.55%) |
Sep 12, 2006 | 8.799 | 9.055 | 8.728 | 9.055 | 98,822 | +0.31(+3.50%) |
Sep 11, 2006 | 8.733 | 8.763 | 8.553 | 8.748 | 128,707 | -0.03(-0.29%) |
Sep 08, 2006 | 8.748 | 8.788 | 8.693 | 8.773 | 91,450 | +0.08(+0.92%) |
Sep 07, 2006 | 8.783 | 8.799 | 8.683 | 8.693 | 40,246 | -0.12(-1.37%) |
Sep 06, 2006 | 8.864 | 8.864 | 8.698 | 8.814 | 82,883 | -0.07(-0.79%) |
Sep 05, 2006 | 8.573 | 8.904 | 8.573 | 8.884 | 182,701 | +0.29(+3.33%) |