Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.922 | 9.019 | 8.846 | 9.005 | 109,182 | -0.15(-1.67%) |
Oct 30, 2006 | 8.881 | 9.158 | 8.881 | 9.158 | 52,197 | +0.19(+2.17%) |
Oct 27, 2006 | 9.033 | 9.137 | 8.915 | 8.964 | 268,305 | -0.19(-2.05%) |
Oct 26, 2006 | 9.019 | 9.179 | 8.950 | 9.151 | 169,103 | +0.13(+1.46%) |
Oct 25, 2006 | 8.978 | 9.068 | 8.888 | 9.019 | 189,394 | -0.06(-0.69%) |
Oct 24, 2006 | 9.054 | 9.158 | 8.957 | 9.082 | 88,406 | -0.05(-0.53%) |
Oct 23, 2006 | 9.012 | 9.172 | 9.012 | 9.130 | 61,178 | +0.03(+0.30%) |
Oct 20, 2006 | 9.116 | 9.214 | 9.096 | 9.103 | 60,745 | -0.04(-0.46%) |
Oct 19, 2006 | 9.103 | 9.186 | 9.012 | 9.144 | 159,587 | +0.12(+1.38%) |
Oct 18, 2006 | 9.026 | 9.047 | 9.005 | 9.019 | 217,336 | -0.03(-0.38%) |
Oct 17, 2006 | 9.005 | 9.082 | 8.999 | 9.054 | 132,876 | +0.01(+0.08%) |
Oct 16, 2006 | 9.026 | 9.116 | 8.957 | 9.047 | 99,626 | +0.01(+0.08%) |
Oct 13, 2006 | 9.054 | 9.089 | 9.012 | 9.040 | 76,874 | +0.00(+0.00%) |
Oct 12, 2006 | 8.915 | 9.116 | 8.832 | 9.040 | 126,775 | +0.06(+0.70%) |
Oct 11, 2006 | 8.721 | 9.019 | 8.679 | 8.978 | 299,496 | +0.19(+2.13%) |
Oct 10, 2006 | 8.804 | 8.901 | 8.686 | 8.790 | 154,662 | -0.18(-2.01%) |
Oct 09, 2006 | 8.707 | 9.019 | 8.707 | 8.971 | 172,321 | +0.15(+1.73%) |
Oct 06, 2006 | 8.811 | 9.012 | 8.742 | 8.818 | 81,901 | -0.19(-2.16%) |
Oct 05, 2006 | 8.964 | 9.026 | 8.860 | 9.012 | 69,225 | -0.01(-0.08%) |
Oct 04, 2006 | 8.804 | 9.019 | 8.749 | 9.019 | 107,749 | +0.03(+0.39%) |
Oct 03, 2006 | 8.971 | 9.005 | 8.860 | 8.985 | 38,259 | -0.06(-0.69%) |
Oct 02, 2006 | 8.992 | 9.082 | 8.915 | 9.047 | 24,415 | -0.01(-0.08%) |
Sep 29, 2006 | 9.054 | 9.144 | 8.901 | 9.054 | 103,147 | -0.01(-0.15%) |
Sep 28, 2006 | 9.089 | 9.130 | 9.019 | 9.068 | 38,473 | +0.07(+0.77%) |
Sep 27, 2006 | 9.179 | 9.179 | 8.950 | 8.999 | 66,590 | -0.18(-1.97%) |
Sep 26, 2006 | 9.047 | 9.193 | 8.950 | 9.179 | 36,901 | +0.02(+0.23%) |
Sep 25, 2006 | 9.214 | 9.214 | 8.940 | 9.158 | 13,687 | -0.09(-0.98%) |
Sep 22, 2006 | 9.318 | 9.318 | 9.179 | 9.248 | 23,700 | -0.18(-1.91%) |
Sep 21, 2006 | 9.477 | 9.505 | 9.387 | 9.429 | 82,156 | -0.07(-0.73%) |
Sep 20, 2006 | 9.484 | 9.609 | 9.484 | 9.498 | 67,916 | -0.08(-0.87%) |
Sep 19, 2006 | 9.540 | 9.595 | 9.533 | 9.581 | 115,825 | -0.03(-0.29%) |
Sep 18, 2006 | 9.498 | 9.644 | 9.463 | 9.609 | 48,015 | -0.07(-0.72%) |
Sep 15, 2006 | 9.380 | 9.678 | 9.380 | 9.678 | 44,706 | +0.19(+1.97%) |
Sep 14, 2006 | 9.505 | 9.526 | 9.380 | 9.491 | 43,168 | +0.12(+1.26%) |
Sep 13, 2006 | 9.380 | 9.526 | 9.332 | 9.373 | 100,408 | -0.09(-0.95%) |
Sep 12, 2006 | 9.401 | 9.574 | 9.366 | 9.463 | 43,401 | -0.08(-0.80%) |
Sep 11, 2006 | 9.512 | 9.554 | 9.408 | 9.540 | 44,322 | -0.12(-1.22%) |
Sep 08, 2006 | 9.706 | 9.713 | 9.644 | 9.658 | 56,479 | -0.07(-0.71%) |
Sep 07, 2006 | 9.637 | 9.831 | 9.491 | 9.727 | 100,317 | -0.08(-0.78%) |
Sep 06, 2006 | 9.713 | 9.838 | 9.713 | 9.803 | 91,426 | -0.01(-0.07%) |
Sep 05, 2006 | 9.734 | 9.838 | 9.637 | 9.810 | 28,442 | +0.10(+1.00%) |
Sep 01, 2006 | 9.567 | 9.741 | 9.470 | 9.713 | 84,832 | -0.03(-0.28%) |
Aug 31, 2006 | 9.644 | 9.748 | 9.491 | 9.741 | 95,423 | +0.22(+2.33%) |
Aug 30, 2006 | 9.498 | 9.581 | 9.401 | 9.519 | 30,092 | +0.06(+0.59%) |
Aug 29, 2006 | 9.449 | 9.602 | 9.345 | 9.463 | 124,868 | -0.12(-1.23%) |
Aug 28, 2006 | 9.734 | 9.734 | 9.526 | 9.581 | 76,390 | -0.10(-1.07%) |
Aug 25, 2006 | 9.769 | 9.776 | 9.484 | 9.685 | 147,441 | -0.28(-2.85%) |
Aug 24, 2006 | 9.831 | 9.991 | 9.567 | 9.970 | 177,845 | +0.19(+1.91%) |
Aug 23, 2006 | 9.692 | 9.789 | 9.658 | 9.783 | 172,431 | +0.14(+1.44%) |
Aug 22, 2006 | 9.609 | 9.671 | 9.560 | 9.644 | 64,412 | +0.07(+0.72%) |
Aug 21, 2006 | 9.602 | 9.609 | 9.519 | 9.574 | 82,301 | +0.12(+1.32%) |
Aug 18, 2006 | 9.401 | 9.484 | 9.366 | 9.449 | 20,467 | -0.01(-0.15%) |
Aug 17, 2006 | 9.283 | 9.463 | 9.283 | 9.463 | 30,418 | +0.06(+0.66%) |
Aug 16, 2006 | 9.429 | 9.540 | 9.345 | 9.401 | 40,310 | -0.07(-0.73%) |
Aug 15, 2006 | 9.366 | 9.470 | 9.366 | 9.470 | 15,278 | +0.14(+1.49%) |
Aug 14, 2006 | 9.477 | 9.484 | 9.311 | 9.332 | 56,921 | -0.24(-2.54%) |
Aug 11, 2006 | 9.588 | 9.699 | 9.526 | 9.574 | 20,111 | -0.01(-0.07%) |
Aug 10, 2006 | 9.671 | 9.671 | 9.401 | 9.581 | 95,696 | -0.03(-0.29%) |
Aug 09, 2006 | 9.651 | 9.671 | 9.554 | 9.609 | 68,648 | +0.11(+1.17%) |
Aug 08, 2006 | 9.443 | 9.602 | 9.304 | 9.498 | 78,433 | -0.02(-0.22%) |
Aug 07, 2006 | 9.491 | 9.623 | 9.360 | 9.519 | 89,494 | -0.10(-1.08%) |
Aug 04, 2006 | 9.477 | 9.658 | 9.477 | 9.623 | 58,634 | +0.12(+1.24%) |
Aug 03, 2006 | 9.470 | 9.574 | 9.433 | 9.505 | 41,496 | -0.03(-0.36%) |
Aug 02, 2006 | 9.713 | 9.713 | 9.436 | 9.540 | 90,936 | -0.06(-0.58%) |