Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.569 | 9.575 | 9.407 | 9.521 | 114,035 | -0.04(-0.42%) |
Oct 30, 2006 | 9.629 | 9.670 | 9.414 | 9.562 | 126,956 | -0.12(-1.25%) |
Oct 27, 2006 | 9.515 | 9.723 | 9.461 | 9.683 | 46,749 | +0.12(+1.27%) |
Oct 26, 2006 | 9.602 | 9.764 | 9.387 | 9.562 | 40,950 | -0.03(-0.35%) |
Oct 25, 2006 | 9.575 | 9.670 | 9.454 | 9.596 | 55,293 | -0.10(-1.04%) |
Oct 24, 2006 | 9.441 | 9.737 | 9.306 | 9.697 | 66,409 | +0.20(+2.13%) |
Oct 23, 2006 | 9.225 | 9.508 | 9.178 | 9.495 | 34,062 | +0.19(+2.03%) |
Oct 20, 2006 | 9.468 | 9.488 | 9.252 | 9.306 | 44,642 | -0.11(-1.14%) |
Oct 19, 2006 | 9.185 | 9.528 | 9.104 | 9.414 | 51,314 | +0.21(+2.27%) |
Oct 18, 2006 | 9.340 | 9.340 | 9.138 | 9.205 | 113,472 | -0.13(-1.44%) |
Oct 17, 2006 | 9.434 | 9.434 | 9.306 | 9.340 | 99,006 | -0.18(-1.84%) |
Oct 16, 2006 | 9.474 | 9.528 | 9.380 | 9.515 | 83,843 | +0.04(+0.43%) |
Oct 13, 2006 | 9.427 | 9.548 | 9.326 | 9.474 | 52,646 | +0.06(+0.64%) |
Oct 12, 2006 | 9.474 | 9.555 | 9.414 | 9.414 | 72,864 | -0.05(-0.50%) |
Oct 11, 2006 | 9.299 | 9.468 | 9.299 | 9.461 | 67,723 | +0.03(+0.36%) |
Oct 10, 2006 | 9.427 | 9.488 | 9.266 | 9.427 | 121,619 | -0.01(-0.14%) |
Oct 09, 2006 | 9.454 | 9.488 | 9.272 | 9.441 | 67,855 | -0.05(-0.57%) |
Oct 06, 2006 | 9.360 | 9.521 | 9.104 | 9.495 | 108,188 | +0.12(+1.29%) |
Oct 05, 2006 | 9.528 | 9.596 | 9.306 | 9.373 | 102,619 | -0.28(-2.86%) |
Oct 04, 2006 | 9.535 | 9.818 | 9.495 | 9.649 | 142,442 | -0.01(-0.14%) |
Oct 03, 2006 | 9.501 | 9.858 | 9.488 | 9.663 | 122,926 | +0.09(+0.99%) |
Oct 02, 2006 | 9.791 | 9.825 | 9.495 | 9.569 | 58,218 | -0.30(-3.07%) |
Sep 29, 2006 | 9.804 | 10.07 | 9.804 | 9.872 | 84,465 | +0.04(+0.41%) |
Sep 28, 2006 | 9.905 | 10.01 | 9.737 | 9.831 | 36,229 | -0.09(-0.88%) |
Sep 27, 2006 | 9.851 | 10.03 | 9.745 | 9.919 | 66,533 | -0.01(-0.14%) |
Sep 26, 2006 | 9.865 | 10.05 | 9.730 | 9.932 | 111,762 | +0.07(+0.68%) |
Sep 25, 2006 | 9.919 | 10.000 | 9.616 | 9.865 | 74,596 | -0.06(-0.61%) |
Sep 22, 2006 | 10.01 | 10.17 | 9.919 | 9.926 | 95,306 | -0.13(-1.31%) |
Sep 21, 2006 | 9.979 | 10.22 | 9.939 | 10.06 | 66,290 | +0.08(+0.78%) |
Sep 20, 2006 | 9.932 | 10.07 | 9.905 | 9.979 | 177,868 | -0.01(-0.13%) |
Sep 19, 2006 | 9.986 | 10.03 | 9.854 | 9.993 | 41,877 | -0.05(-0.54%) |
Sep 18, 2006 | 10.000 | 10.19 | 9.979 | 10.05 | 71,416 | -0.01(-0.07%) |
Sep 15, 2006 | 10.18 | 10.19 | 9.885 | 10.05 | 124,304 | -0.05(-0.53%) |
Sep 14, 2006 | 10.09 | 10.19 | 9.932 | 10.11 | 202,840 | -0.06(-0.60%) |
Sep 13, 2006 | 10.01 | 10.24 | 9.966 | 10.17 | 142,246 | +0.13(+1.34%) |
Sep 12, 2006 | 9.872 | 10.08 | 9.872 | 10.03 | 69,649 | +0.01(+0.13%) |
Sep 11, 2006 | 9.845 | 10.03 | 9.831 | 10.02 | 151,381 | +0.11(+1.09%) |
Sep 08, 2006 | 9.905 | 9.919 | 9.818 | 9.912 | 86,026 | +0.05(+0.55%) |
Sep 07, 2006 | 9.811 | 9.858 | 9.798 | 9.858 | 130,982 | -0.02(-0.20%) |
Sep 06, 2006 | 9.730 | 9.926 | 9.730 | 9.878 | 116,709 | -0.02(-0.20%) |
Sep 05, 2006 | 9.791 | 9.899 | 9.777 | 9.899 | 108,785 | +0.11(+1.10%) |
Sep 01, 2006 | 9.979 | 10.03 | 9.777 | 9.791 | 86,738 | -0.16(-1.62%) |
Aug 31, 2006 | 10.06 | 10.09 | 9.899 | 9.952 | 105,509 | -0.07(-0.67%) |
Aug 30, 2006 | 9.899 | 10.07 | 9.811 | 10.02 | 38,437 | +0.16(+1.64%) |
Aug 29, 2006 | 9.616 | 9.905 | 9.427 | 9.858 | 50,359 | +0.24(+2.45%) |
Aug 28, 2006 | 9.629 | 9.683 | 9.367 | 9.622 | 54,197 | +0.03(+0.28%) |
Aug 25, 2006 | 9.535 | 9.663 | 9.481 | 9.596 | 49,376 | +0.07(+0.71%) |
Aug 24, 2006 | 9.629 | 9.629 | 9.447 | 9.528 | 126,273 | -0.10(-1.05%) |
Aug 23, 2006 | 9.602 | 9.663 | 9.340 | 9.629 | 47,814 | -0.08(-0.83%) |
Aug 22, 2006 | 9.757 | 9.764 | 9.596 | 9.710 | 58,039 | -0.08(-0.83%) |
Aug 21, 2006 | 9.663 | 9.973 | 9.602 | 9.791 | 72,634 | +0.01(+0.14%) |
Aug 18, 2006 | 10.07 | 10.07 | 9.676 | 9.777 | 48,343 | -0.32(-3.20%) |
Aug 17, 2006 | 10.03 | 10.38 | 10.03 | 10.10 | 36,629 | +0.00(+0.00%) |
Aug 16, 2006 | 10.10 | 10.11 | 9.979 | 10.10 | 41,130 | +0.00(+0.00%) |
Aug 15, 2006 | 10.01 | 10.10 | 9.791 | 10.10 | 28,242 | +0.24(+2.46%) |
Aug 14, 2006 | 10.10 | 10.25 | 9.781 | 9.858 | 32,475 | -0.07(-0.68%) |
Aug 11, 2006 | 9.744 | 10.10 | 9.629 | 9.926 | 59,983 | +0.14(+1.45%) |
Aug 10, 2006 | 9.892 | 9.926 | 9.764 | 9.784 | 37,080 | -0.18(-1.76%) |
Aug 09, 2006 | 10.29 | 10.29 | 9.926 | 9.959 | 65,933 | -0.22(-2.12%) |
Aug 08, 2006 | 10.22 | 10.37 | 10.06 | 10.17 | 53,242 | -0.13(-1.24%) |
Aug 07, 2006 | 10.16 | 10.43 | 10.15 | 10.30 | 40,560 | +0.08(+0.79%) |
Aug 04, 2006 | 10.55 | 10.85 | 10.18 | 10.22 | 46,861 | -0.24(-2.25%) |
Aug 03, 2006 | 10.36 | 10.54 | 10.30 | 10.46 | 61,768 | +0.00(+0.00%) |
Aug 02, 2006 | 10.15 | 10.46 | 10.13 | 10.46 | 118,880 | +0.40(+3.95%) |