Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.661 | 9.701 | 9.526 | 9.635 | 2,371,444 | -0.06(-0.63%) |
Nov 29, 2006 | 9.570 | 9.705 | 9.565 | 9.696 | 648,884 | +0.13(+1.37%) |
Nov 28, 2006 | 9.583 | 9.635 | 9.487 | 9.565 | 689,023 | -0.00(-0.05%) |
Nov 27, 2006 | 9.670 | 9.674 | 9.526 | 9.570 | 701,180 | -0.14(-1.48%) |
Nov 24, 2006 | 9.592 | 9.731 | 9.570 | 9.714 | 131,198 | +0.07(+0.77%) |
Nov 22, 2006 | 9.605 | 9.657 | 9.544 | 9.639 | 485,115 | +0.07(+0.73%) |
Nov 21, 2006 | 9.517 | 9.631 | 9.478 | 9.570 | 831,691 | +0.04(+0.46%) |
Nov 20, 2006 | 9.321 | 9.544 | 9.278 | 9.526 | 993,855 | +0.24(+2.58%) |
Nov 17, 2006 | 9.321 | 9.343 | 9.230 | 9.286 | 674,573 | -0.03(-0.37%) |
Nov 16, 2006 | 9.374 | 9.413 | 9.273 | 9.321 | 747,054 | -0.05(-0.56%) |
Nov 15, 2006 | 9.278 | 9.426 | 9.243 | 9.374 | 775,725 | +0.07(+0.80%) |
Nov 14, 2006 | 9.169 | 9.308 | 9.138 | 9.299 | 796,827 | +0.13(+1.38%) |
Nov 13, 2006 | 9.160 | 9.230 | 9.121 | 9.173 | 380,293 | +0.02(+0.19%) |
Nov 10, 2006 | 9.086 | 9.169 | 9.055 | 9.156 | 350,704 | +0.08(+0.91%) |
Nov 09, 2006 | 9.103 | 9.129 | 9.016 | 9.073 | 550,026 | -0.04(-0.43%) |
Nov 08, 2006 | 9.012 | 9.134 | 8.986 | 9.112 | 783,982 | +0.09(+1.01%) |
Nov 07, 2006 | 9.103 | 9.138 | 9.020 | 9.020 | 755,540 | -0.07(-0.81%) |
Nov 06, 2006 | 9.051 | 9.112 | 8.981 | 9.095 | 592,688 | +0.09(+0.97%) |
Nov 03, 2006 | 9.025 | 9.055 | 8.894 | 9.007 | 747,054 | -0.02(-0.24%) |
Nov 02, 2006 | 9.060 | 9.095 | 8.951 | 9.029 | 767,697 | -0.08(-0.91%) |
Nov 01, 2006 | 9.334 | 9.365 | 9.103 | 9.112 | 529,612 | -0.17(-1.88%) |
Oct 31, 2006 | 9.439 | 9.439 | 9.225 | 9.286 | 580,761 | -0.12(-1.25%) |
Oct 30, 2006 | 9.352 | 9.452 | 9.308 | 9.404 | 526,401 | +0.00(+0.00%) |
Oct 27, 2006 | 9.461 | 9.461 | 9.343 | 9.404 | 428,919 | -0.06(-0.60%) |
Oct 26, 2006 | 9.374 | 9.513 | 9.374 | 9.461 | 624,341 | +0.06(+0.65%) |
Oct 25, 2006 | 9.339 | 9.461 | 9.339 | 9.400 | 472,729 | +0.06(+0.65%) |
Oct 24, 2006 | 9.291 | 9.378 | 9.251 | 9.339 | 514,015 | +0.01(+0.09%) |
Oct 23, 2006 | 9.299 | 9.365 | 9.247 | 9.330 | 326,391 | -0.01(-0.14%) |
Oct 20, 2006 | 9.435 | 9.439 | 9.304 | 9.343 | 299,096 | -0.07(-0.70%) |
Oct 19, 2006 | 9.395 | 9.496 | 9.326 | 9.408 | 598,652 | -0.01(-0.14%) |
Oct 18, 2006 | 9.456 | 9.513 | 9.378 | 9.422 | 555,989 | +0.00(+0.05%) |
Oct 17, 2006 | 9.382 | 9.461 | 9.339 | 9.417 | 573,651 | +0.01(+0.14%) |
Oct 16, 2006 | 9.374 | 9.456 | 9.317 | 9.404 | 601,863 | +0.07(+0.70%) |
Oct 13, 2006 | 9.190 | 9.339 | 9.164 | 9.339 | 617,919 | +0.16(+1.76%) |
Oct 12, 2006 | 9.116 | 9.186 | 9.095 | 9.177 | 963,348 | +0.07(+0.81%) |
Oct 11, 2006 | 9.138 | 9.177 | 9.025 | 9.103 | 568,834 | -0.07(-0.76%) |
Oct 10, 2006 | 9.251 | 9.269 | 9.073 | 9.173 | 536,034 | -0.10(-1.08%) |
Oct 09, 2006 | 9.199 | 9.273 | 9.108 | 9.273 | 1,250,748 | +0.03(+0.33%) |
Oct 06, 2006 | 9.330 | 9.334 | 9.234 | 9.243 | 587,184 | -0.08(-0.84%) |
Oct 05, 2006 | 9.278 | 9.321 | 9.243 | 9.321 | 893,162 | +0.06(+0.61%) |
Oct 04, 2006 | 9.156 | 9.265 | 9.156 | 9.265 | 581,679 | +0.08(+0.85%) |
Oct 03, 2006 | 9.125 | 9.195 | 9.099 | 9.186 | 903,254 | +0.02(+0.19%) |
Oct 02, 2006 | 9.204 | 9.256 | 9.134 | 9.169 | 953,027 | -0.07(-0.71%) |
Sep 29, 2006 | 9.230 | 9.308 | 9.217 | 9.234 | 837,425 | -0.02(-0.24%) |
Sep 28, 2006 | 9.247 | 9.295 | 9.190 | 9.256 | 1,512,228 | -0.07(-0.75%) |
Sep 27, 2006 | 9.243 | 9.365 | 9.230 | 9.326 | 1,087,896 | +0.04(+0.47%) |
Sep 26, 2006 | 9.391 | 9.422 | 9.256 | 9.282 | 856,233 | -0.10(-1.07%) |
Sep 25, 2006 | 9.360 | 9.422 | 9.286 | 9.382 | 734,438 | +0.01(+0.14%) |
Sep 22, 2006 | 9.186 | 9.369 | 9.173 | 9.369 | 1,388,140 | +0.14(+1.51%) |
Sep 21, 2006 | 9.286 | 9.291 | 9.195 | 9.230 | 1,123,448 | -0.01(-0.14%) |
Sep 20, 2006 | 9.151 | 9.282 | 9.142 | 9.243 | 1,193,864 | +0.12(+1.34%) |
Sep 19, 2006 | 8.990 | 9.121 | 8.990 | 9.121 | 686,271 | +0.13(+1.41%) |
Sep 18, 2006 | 8.938 | 9.025 | 8.903 | 8.994 | 611,497 | +0.06(+0.68%) |
Sep 15, 2006 | 8.981 | 9.042 | 8.920 | 8.933 | 1,066,335 | -0.00(-0.05%) |
Sep 14, 2006 | 8.990 | 9.003 | 8.916 | 8.938 | 443,828 | -0.10(-1.11%) |
Sep 13, 2006 | 9.012 | 9.060 | 8.955 | 9.038 | 619,066 | +0.06(+0.63%) |
Sep 12, 2006 | 8.938 | 9.025 | 8.863 | 8.981 | 761,275 | +0.06(+0.64%) |
Sep 11, 2006 | 8.872 | 8.942 | 8.816 | 8.924 | 269,508 | +0.01(+0.10%) |
Sep 08, 2006 | 8.898 | 8.951 | 8.846 | 8.916 | 415,386 | +0.02(+0.25%) |
Sep 07, 2006 | 9.007 | 9.016 | 8.872 | 8.894 | 491,996 | -0.16(-1.73%) |
Sep 06, 2006 | 9.112 | 9.147 | 9.047 | 9.051 | 411,717 | -0.10(-1.14%) |
Sep 05, 2006 | 9.129 | 9.186 | 9.099 | 9.156 | 358,732 | +0.04(+0.48%) |