Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.987 | 9.991 | 9.861 | 9.917 | 1,070,567 | -0.03(-0.33%) |
Oct 30, 2006 | 9.911 | 9.993 | 9.886 | 9.949 | 792,854 | -0.01(-0.13%) |
Oct 27, 2006 | 10.01 | 10.08 | 9.919 | 9.962 | 918,853 | -0.13(-1.32%) |
Oct 26, 2006 | 10.08 | 10.12 | 9.973 | 10.10 | 1,151,995 | +0.09(+0.86%) |
Oct 25, 2006 | 9.953 | 10.03 | 9.923 | 10.01 | 779,140 | +0.06(+0.56%) |
Oct 24, 2006 | 9.917 | 9.953 | 9.874 | 9.953 | 456,855 | +0.04(+0.45%) |
Oct 23, 2006 | 9.765 | 9.946 | 9.751 | 9.909 | 1,093,710 | +0.09(+0.93%) |
Oct 20, 2006 | 9.812 | 9.882 | 9.745 | 9.818 | 449,998 | +0.01(+0.14%) |
Oct 19, 2006 | 9.758 | 9.825 | 9.738 | 9.804 | 683,140 | +0.02(+0.18%) |
Oct 18, 2006 | 9.891 | 9.892 | 9.717 | 9.786 | 1,283,995 | -0.00(-0.02%) |
Oct 17, 2006 | 9.765 | 9.806 | 9.666 | 9.788 | 1,385,137 | -0.05(-0.50%) |
Oct 16, 2006 | 9.780 | 9.858 | 9.779 | 9.837 | 526,283 | +0.03(+0.31%) |
Oct 13, 2006 | 9.742 | 9.815 | 9.724 | 9.807 | 509,141 | +0.05(+0.47%) |
Oct 12, 2006 | 9.655 | 9.774 | 9.631 | 9.762 | 1,287,424 | +0.17(+1.79%) |
Oct 11, 2006 | 9.562 | 9.637 | 9.493 | 9.590 | 480,855 | -0.04(-0.40%) |
Oct 10, 2006 | 9.597 | 9.644 | 9.566 | 9.629 | 353,998 | +0.03(+0.30%) |
Oct 09, 2006 | 9.561 | 9.622 | 9.534 | 9.599 | 350,570 | +0.01(+0.10%) |
Oct 06, 2006 | 9.533 | 9.595 | 9.512 | 9.590 | 1,404,852 | -0.03(-0.29%) |
Oct 05, 2006 | 9.602 | 9.644 | 9.561 | 9.618 | 590,569 | +0.03(+0.37%) |
Oct 04, 2006 | 9.357 | 9.585 | 9.315 | 9.583 | 896,568 | +0.23(+2.46%) |
Oct 03, 2006 | 9.316 | 9.416 | 9.261 | 9.353 | 408,855 | +0.03(+0.36%) |
Oct 02, 2006 | 9.388 | 9.419 | 9.304 | 9.319 | 384,855 | -0.08(-0.83%) |
Sep 29, 2006 | 9.433 | 9.447 | 9.387 | 9.398 | 404,569 | -0.04(-0.41%) |
Sep 28, 2006 | 9.456 | 9.504 | 9.363 | 9.436 | 761,997 | +0.03(+0.32%) |
Sep 27, 2006 | 9.409 | 9.438 | 9.354 | 9.406 | 746,568 | +0.02(+0.24%) |
Sep 26, 2006 | 9.268 | 9.390 | 9.248 | 9.383 | 654,854 | +0.12(+1.31%) |
Sep 25, 2006 | 9.172 | 9.295 | 9.058 | 9.261 | 700,283 | +0.17(+1.86%) |
Sep 22, 2006 | 9.141 | 9.141 | 9.035 | 9.092 | 299,998 | -0.05(-0.55%) |
Sep 21, 2006 | 9.287 | 9.287 | 9.107 | 9.142 | 441,427 | -0.10(-1.09%) |
Sep 20, 2006 | 9.245 | 9.273 | 9.193 | 9.242 | 665,140 | +0.11(+1.21%) |
Sep 19, 2006 | 9.165 | 9.195 | 9.051 | 9.132 | 859,711 | -0.06(-0.65%) |
Sep 18, 2006 | 9.211 | 9.239 | 9.150 | 9.191 | 290,570 | -0.00(-0.01%) |
Sep 15, 2006 | 9.234 | 9.263 | 9.157 | 9.192 | 533,998 | +0.08(+0.86%) |
Sep 14, 2006 | 9.128 | 9.136 | 9.080 | 9.114 | 429,427 | -0.04(-0.48%) |
Sep 13, 2006 | 9.093 | 9.172 | 9.058 | 9.158 | 341,141 | +0.09(+0.98%) |
Sep 12, 2006 | 8.919 | 9.085 | 8.919 | 9.070 | 575,997 | +0.17(+1.95%) |
Sep 11, 2006 | 8.845 | 8.950 | 8.783 | 8.896 | 280,284 | -0.00(-0.03%) |
Sep 08, 2006 | 8.859 | 8.915 | 8.829 | 8.898 | 482,569 | +0.07(+0.82%) |
Sep 07, 2006 | 8.845 | 8.924 | 8.803 | 8.826 | 545,140 | -0.10(-1.11%) |
Sep 06, 2006 | 9.034 | 9.034 | 8.902 | 8.925 | 482,569 | -0.16(-1.75%) |
Sep 05, 2006 | 9.062 | 9.114 | 9.032 | 9.084 | 527,141 | +0.02(+0.18%) |
Sep 01, 2006 | 9.013 | 9.077 | 8.986 | 9.067 | 485,141 | +0.09(+1.01%) |
Aug 31, 2006 | 8.954 | 8.995 | 8.948 | 8.976 | 237,427 | -0.01(-0.08%) |
Aug 30, 2006 | 9.018 | 9.018 | 8.846 | 8.983 | 251,999 | -0.00(-0.01%) |
Aug 29, 2006 | 8.936 | 8.987 | 8.852 | 8.985 | 507,426 | +0.04(+0.47%) |
Aug 28, 2006 | 8.857 | 8.974 | 8.833 | 8.943 | 594,855 | +0.08(+0.86%) |
Aug 25, 2006 | 8.836 | 8.906 | 8.818 | 8.867 | 340,284 | +0.02(+0.18%) |
Aug 24, 2006 | 8.878 | 8.878 | 8.794 | 8.850 | 754,283 | +0.03(+0.37%) |
Aug 23, 2006 | 8.910 | 8.937 | 8.769 | 8.818 | 533,998 | -0.08(-0.90%) |
Aug 22, 2006 | 8.874 | 8.944 | 8.838 | 8.898 | 595,712 | +0.02(+0.17%) |
Aug 21, 2006 | 8.867 | 8.906 | 8.855 | 8.883 | 347,998 | -0.04(-0.47%) |
Aug 18, 2006 | 8.918 | 8.948 | 8.831 | 8.925 | 712,283 | +0.04(+0.41%) |
Aug 17, 2006 | 8.850 | 8.936 | 8.829 | 8.889 | 1,631,994 | +0.04(+0.41%) |
Aug 16, 2006 | 8.768 | 8.868 | 8.758 | 8.853 | 959,996 | +0.15(+1.68%) |
Aug 15, 2006 | 8.630 | 8.727 | 8.608 | 8.707 | 723,426 | +0.21(+2.46%) |
Aug 14, 2006 | 8.574 | 8.722 | 8.474 | 8.497 | 827,997 | +0.03(+0.34%) |
Aug 11, 2006 | 8.517 | 8.517 | 8.412 | 8.469 | 1,044,853 | -0.06(-0.72%) |
Aug 10, 2006 | 8.435 | 8.546 | 8.401 | 8.531 | 1,387,709 | +0.07(+0.88%) |
Aug 09, 2006 | 8.600 | 8.687 | 8.447 | 8.456 | 597,426 | -0.07(-0.77%) |
Aug 08, 2006 | 8.657 | 8.673 | 8.484 | 8.521 | 494,569 | -0.07(-0.81%) |
Aug 07, 2006 | 8.587 | 8.628 | 8.552 | 8.591 | 420,855 | -0.05(-0.55%) |
Aug 04, 2006 | 8.832 | 8.838 | 8.563 | 8.639 | 1,475,137 | -0.00(-0.03%) |
Aug 03, 2006 | 8.517 | 8.706 | 8.517 | 8.642 | 772,282 | +0.04(+0.50%) |
Aug 02, 2006 | 8.618 | 8.698 | 8.577 | 8.598 | 628,283 | +0.07(+0.77%) |