Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.702 | 9.757 | 9.583 | 9.735 | 861,568 | +0.02(+0.22%) |
Nov 29, 2006 | 9.653 | 9.735 | 9.633 | 9.713 | 529,025 | +0.07(+0.74%) |
Nov 28, 2006 | 9.572 | 9.679 | 9.570 | 9.642 | 1,178,429 | +0.02(+0.20%) |
Nov 27, 2006 | 9.767 | 9.767 | 9.590 | 9.622 | 1,064,968 | -0.15(-1.49%) |
Nov 24, 2006 | 9.772 | 9.791 | 9.757 | 9.767 | 360,677 | -0.02(-0.24%) |
Nov 22, 2006 | 9.731 | 9.822 | 9.685 | 9.791 | 1,113,858 | +0.06(+0.65%) |
Nov 21, 2006 | 9.629 | 9.750 | 9.624 | 9.728 | 1,180,274 | +0.08(+0.83%) |
Nov 20, 2006 | 9.679 | 9.709 | 9.633 | 9.648 | 832,972 | -0.03(-0.34%) |
Nov 17, 2006 | 9.744 | 9.757 | 9.679 | 9.681 | 1,333,401 | -0.07(-0.76%) |
Nov 16, 2006 | 9.822 | 9.924 | 9.735 | 9.754 | 1,326,944 | -0.10(-1.01%) |
Nov 15, 2006 | 9.583 | 9.950 | 9.570 | 9.854 | 1,848,589 | +0.29(+3.01%) |
Nov 14, 2006 | 9.486 | 9.579 | 9.390 | 9.566 | 822,364 | +0.08(+0.85%) |
Nov 13, 2006 | 9.460 | 9.620 | 9.427 | 9.486 | 1,258,221 | +0.03(+0.34%) |
Nov 10, 2006 | 9.399 | 9.492 | 9.336 | 9.453 | 788,233 | +0.08(+0.83%) |
Nov 09, 2006 | 9.572 | 9.572 | 9.360 | 9.375 | 610,200 | -0.16(-1.66%) |
Nov 08, 2006 | 9.444 | 9.538 | 9.403 | 9.533 | 734,270 | +0.05(+0.53%) |
Nov 07, 2006 | 9.447 | 9.507 | 9.395 | 9.483 | 1,603,679 | +0.04(+0.39%) |
Nov 06, 2006 | 9.269 | 9.483 | 9.267 | 9.447 | 1,046,980 | +0.20(+2.13%) |
Nov 03, 2006 | 9.217 | 9.280 | 9.178 | 9.249 | 518,878 | +0.02(+0.16%) |
Nov 02, 2006 | 9.204 | 9.299 | 9.108 | 9.234 | 648,943 | -0.00(-0.02%) |
Nov 01, 2006 | 9.351 | 9.379 | 9.206 | 9.236 | 1,098,176 | -0.12(-1.30%) |
Oct 31, 2006 | 9.334 | 9.395 | 9.256 | 9.358 | 946,433 | +0.02(+0.16%) |
Oct 30, 2006 | 9.323 | 9.388 | 9.280 | 9.343 | 936,286 | -0.06(-0.60%) |
Oct 27, 2006 | 9.460 | 9.496 | 9.384 | 9.399 | 1,088,952 | -0.07(-0.69%) |
Oct 26, 2006 | 9.486 | 9.594 | 9.451 | 9.464 | 1,391,977 | +0.02(+0.25%) |
Oct 25, 2006 | 9.412 | 9.475 | 9.371 | 9.440 | 643,870 | +0.03(+0.30%) |
Oct 24, 2006 | 9.410 | 9.444 | 9.338 | 9.412 | 672,927 | -0.00(-0.05%) |
Oct 23, 2006 | 9.345 | 9.496 | 9.332 | 9.416 | 943,666 | +0.04(+0.44%) |
Oct 20, 2006 | 9.388 | 9.442 | 9.303 | 9.375 | 1,825,989 | -0.03(-0.28%) |
Oct 19, 2006 | 9.431 | 9.449 | 9.314 | 9.401 | 2,112,871 | -0.17(-1.74%) |
Oct 18, 2006 | 9.650 | 9.698 | 9.525 | 9.568 | 709,825 | -0.07(-0.72%) |
Oct 17, 2006 | 9.713 | 9.724 | 9.594 | 9.637 | 785,466 | -0.12(-1.20%) |
Oct 16, 2006 | 9.648 | 9.757 | 9.646 | 9.754 | 865,258 | +0.10(+0.99%) |
Oct 13, 2006 | 9.616 | 9.688 | 9.553 | 9.659 | 1,002,703 | +0.06(+0.63%) |
Oct 12, 2006 | 9.455 | 9.637 | 9.377 | 9.598 | 1,351,850 | +0.20(+2.10%) |
Oct 11, 2006 | 9.410 | 9.455 | 9.334 | 9.401 | 916,915 | -0.04(-0.41%) |
Oct 10, 2006 | 9.388 | 9.483 | 9.327 | 9.440 | 1,019,307 | +0.08(+0.86%) |
Oct 09, 2006 | 9.301 | 9.405 | 9.208 | 9.360 | 913,686 | -0.00(-0.02%) |
Oct 06, 2006 | 9.371 | 9.401 | 9.301 | 9.362 | 981,947 | -0.06(-0.67%) |
Oct 05, 2006 | 9.436 | 9.462 | 9.260 | 9.425 | 833,433 | +0.04(+0.46%) |
Oct 04, 2006 | 9.143 | 9.382 | 9.139 | 9.382 | 924,294 | +0.21(+2.32%) |
Oct 03, 2006 | 8.987 | 9.199 | 8.987 | 9.169 | 896,160 | +0.15(+1.61%) |
Oct 02, 2006 | 9.124 | 9.134 | 8.931 | 9.024 | 1,164,131 | -0.12(-1.30%) |
Sep 29, 2006 | 9.210 | 9.319 | 9.126 | 9.143 | 1,038,678 | -0.05(-0.50%) |
Sep 28, 2006 | 9.163 | 9.269 | 9.082 | 9.189 | 1,302,038 | +0.02(+0.26%) |
Sep 27, 2006 | 9.215 | 9.280 | 9.093 | 9.165 | 1,875,340 | -0.04(-0.40%) |
Sep 26, 2006 | 9.128 | 9.286 | 9.121 | 9.202 | 2,761,815 | +0.04(+0.40%) |
Sep 25, 2006 | 9.085 | 9.238 | 8.976 | 9.165 | 987,943 | +0.11(+1.22%) |
Sep 22, 2006 | 9.052 | 9.104 | 8.952 | 9.054 | 793,306 | +0.02(+0.17%) |
Sep 21, 2006 | 9.254 | 9.288 | 9.009 | 9.039 | 988,405 | -0.21(-2.23%) |
Sep 20, 2006 | 9.199 | 9.295 | 9.171 | 9.245 | 798,841 | +0.07(+0.73%) |
Sep 19, 2006 | 9.163 | 9.208 | 9.058 | 9.178 | 796,535 | -0.00(-0.05%) |
Sep 18, 2006 | 9.095 | 9.223 | 8.967 | 9.182 | 1,079,727 | +0.10(+1.05%) |
Sep 15, 2006 | 9.022 | 9.193 | 8.996 | 9.087 | 1,252,687 | +0.07(+0.72%) |
Sep 14, 2006 | 9.085 | 9.134 | 8.928 | 9.022 | 954,735 | -0.11(-1.26%) |
Sep 13, 2006 | 9.197 | 9.225 | 9.065 | 9.137 | 1,108,784 | -0.02(-0.19%) |
Sep 12, 2006 | 8.716 | 9.284 | 8.716 | 9.154 | 2,051,989 | +0.44(+5.02%) |
Sep 11, 2006 | 8.727 | 8.833 | 8.655 | 8.716 | 1,426,107 | -0.05(-0.52%) |
Sep 08, 2006 | 8.590 | 8.774 | 8.545 | 8.761 | 1,150,295 | +0.19(+2.17%) |
Sep 07, 2006 | 8.553 | 8.660 | 8.475 | 8.575 | 1,630,891 | -0.01(-0.08%) |
Sep 06, 2006 | 8.718 | 8.718 | 8.521 | 8.582 | 1,732,361 | -0.20(-2.22%) |
Sep 05, 2006 | 8.662 | 8.811 | 8.640 | 8.777 | 1,344,932 | +0.11(+1.25%) |