Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.947 | 9.960 | 9.775 | 9.848 | 26,860 | -0.08(-0.80%) |
Nov 29, 2006 | 9.768 | 9.967 | 9.642 | 9.927 | 31,993 | +0.22(+2.25%) |
Nov 28, 2006 | 9.602 | 9.808 | 9.476 | 9.708 | 59,763 | +0.10(+1.03%) |
Nov 27, 2006 | 9.973 | 9.980 | 9.583 | 9.609 | 59,594 | -0.42(-4.23%) |
Nov 24, 2006 | 9.993 | 10.07 | 9.982 | 10.03 | 22,093 | -0.01(-0.07%) |
Nov 22, 2006 | 10.09 | 10.23 | 9.973 | 10.04 | 32,214 | -0.07(-0.72%) |
Nov 21, 2006 | 10.08 | 10.23 | 10.00 | 10.11 | 51,493 | +0.02(+0.20%) |
Nov 20, 2006 | 10.02 | 10.18 | 10.01 | 10.09 | 32,441 | +0.04(+0.40%) |
Nov 17, 2006 | 10.03 | 10.19 | 9.741 | 10.05 | 115,841 | +0.03(+0.26%) |
Nov 16, 2006 | 10.17 | 10.17 | 9.808 | 10.03 | 41,307 | -0.09(-0.92%) |
Nov 15, 2006 | 10.03 | 10.18 | 9.914 | 10.12 | 59,469 | +0.07(+0.66%) |
Nov 14, 2006 | 9.722 | 10.07 | 9.616 | 10.05 | 55,650 | +0.33(+3.41%) |
Nov 13, 2006 | 9.881 | 9.901 | 9.708 | 9.722 | 83,456 | -0.20(-2.00%) |
Nov 10, 2006 | 9.781 | 9.920 | 9.708 | 9.920 | 22,947 | +0.12(+1.22%) |
Nov 09, 2006 | 9.901 | 9.973 | 9.708 | 9.801 | 98,745 | -0.05(-0.54%) |
Nov 08, 2006 | 9.523 | 9.934 | 9.483 | 9.854 | 71,383 | +0.23(+2.42%) |
Nov 07, 2006 | 9.443 | 9.775 | 9.377 | 9.621 | 112,699 | +0.20(+2.17%) |
Nov 06, 2006 | 9.278 | 9.443 | 9.271 | 9.417 | 87,761 | +0.15(+1.57%) |
Nov 03, 2006 | 9.245 | 9.291 | 9.152 | 9.271 | 1,197,963 | +0.08(+0.87%) |
Nov 02, 2006 | 9.231 | 9.291 | 9.112 | 9.192 | 114,858 | -0.12(-1.28%) |
Nov 01, 2006 | 9.377 | 9.377 | 9.238 | 9.311 | 44,939 | -0.06(-0.64%) |
Oct 31, 2006 | 9.417 | 9.423 | 9.258 | 9.370 | 115,872 | -0.04(-0.42%) |
Oct 30, 2006 | 9.476 | 9.516 | 9.264 | 9.410 | 129,002 | -0.12(-1.25%) |
Oct 27, 2006 | 9.364 | 9.569 | 9.311 | 9.530 | 47,503 | +0.12(+1.27%) |
Oct 26, 2006 | 9.450 | 9.609 | 9.238 | 9.410 | 41,610 | -0.03(-0.35%) |
Oct 25, 2006 | 9.423 | 9.516 | 9.304 | 9.443 | 56,184 | -0.10(-1.04%) |
Oct 24, 2006 | 9.291 | 9.583 | 9.158 | 9.543 | 67,479 | +0.20(+2.13%) |
Oct 23, 2006 | 9.079 | 9.357 | 9.032 | 9.344 | 34,611 | +0.19(+2.03%) |
Oct 20, 2006 | 9.317 | 9.337 | 9.105 | 9.158 | 45,362 | -0.11(-1.14%) |
Oct 19, 2006 | 9.039 | 9.377 | 8.960 | 9.264 | 52,141 | +0.21(+2.27%) |
Oct 18, 2006 | 9.192 | 9.192 | 8.993 | 9.059 | 115,301 | -0.13(-1.44%) |
Oct 17, 2006 | 9.284 | 9.284 | 9.158 | 9.192 | 100,601 | -0.17(-1.84%) |
Oct 16, 2006 | 9.324 | 9.377 | 9.231 | 9.364 | 85,195 | +0.04(+0.43%) |
Oct 13, 2006 | 9.278 | 9.397 | 9.178 | 9.324 | 53,495 | +0.06(+0.64%) |
Oct 12, 2006 | 9.324 | 9.404 | 9.264 | 9.264 | 74,039 | -0.05(-0.50%) |
Oct 11, 2006 | 9.152 | 9.317 | 9.152 | 9.311 | 68,814 | +0.03(+0.36%) |
Oct 10, 2006 | 9.278 | 9.337 | 9.119 | 9.278 | 123,579 | -0.01(-0.14%) |
Oct 09, 2006 | 9.304 | 9.337 | 9.125 | 9.291 | 68,949 | -0.05(-0.57%) |
Oct 06, 2006 | 9.211 | 9.370 | 8.960 | 9.344 | 109,932 | +0.12(+1.29%) |
Oct 05, 2006 | 9.377 | 9.443 | 9.158 | 9.225 | 104,273 | -0.27(-2.86%) |
Oct 04, 2006 | 9.384 | 9.662 | 9.344 | 9.496 | 144,738 | -0.01(-0.14%) |
Oct 03, 2006 | 9.351 | 9.702 | 9.337 | 9.510 | 124,907 | +0.09(+0.99%) |
Oct 02, 2006 | 9.636 | 9.669 | 9.344 | 9.417 | 59,157 | -0.30(-3.07%) |
Sep 29, 2006 | 9.649 | 9.914 | 9.649 | 9.715 | 85,827 | +0.04(+0.41%) |
Sep 28, 2006 | 9.748 | 9.854 | 9.583 | 9.675 | 36,813 | -0.09(-0.88%) |
Sep 27, 2006 | 9.695 | 9.874 | 9.590 | 9.761 | 67,606 | -0.01(-0.14%) |
Sep 26, 2006 | 9.708 | 9.894 | 9.576 | 9.775 | 113,564 | +0.07(+0.68%) |
Sep 25, 2006 | 9.761 | 9.841 | 9.463 | 9.708 | 75,798 | -0.06(-0.61%) |
Sep 22, 2006 | 9.848 | 10.01 | 9.761 | 9.768 | 96,843 | -0.13(-1.31%) |
Sep 21, 2006 | 9.821 | 10.06 | 9.781 | 9.897 | 67,358 | +0.08(+0.78%) |
Sep 20, 2006 | 9.775 | 9.907 | 9.748 | 9.821 | 180,735 | -0.01(-0.13%) |
Sep 19, 2006 | 9.828 | 9.874 | 9.698 | 9.834 | 42,552 | -0.05(-0.54%) |
Sep 18, 2006 | 9.841 | 10.03 | 9.821 | 9.887 | 72,567 | -0.01(-0.07%) |
Sep 15, 2006 | 10.02 | 10.03 | 9.728 | 9.894 | 126,307 | -0.05(-0.53%) |
Sep 14, 2006 | 9.934 | 10.03 | 9.775 | 9.947 | 206,109 | -0.06(-0.60%) |
Sep 13, 2006 | 9.848 | 10.08 | 9.808 | 10.01 | 144,539 | +0.13(+1.34%) |
Sep 12, 2006 | 9.715 | 9.920 | 9.715 | 9.874 | 70,772 | +0.01(+0.13%) |
Sep 11, 2006 | 9.689 | 9.874 | 9.675 | 9.861 | 153,821 | +0.11(+1.09%) |
Sep 08, 2006 | 9.748 | 9.761 | 9.662 | 9.755 | 87,413 | +0.05(+0.55%) |
Sep 07, 2006 | 9.655 | 9.702 | 9.642 | 9.702 | 133,093 | -0.02(-0.20%) |
Sep 06, 2006 | 9.576 | 9.768 | 9.576 | 9.722 | 118,590 | -0.02(-0.20%) |
Sep 05, 2006 | 9.636 | 9.742 | 9.622 | 9.742 | 110,538 | +0.11(+1.10%) |