Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.883 | 9.943 | 9.883 | 9.917 | 51,021 | +0.07(+0.69%) |
Nov 29, 2006 | 9.833 | 9.850 | 9.816 | 9.850 | 60,443 | +0.02(+0.23%) |
Nov 28, 2006 | 9.821 | 9.833 | 9.805 | 9.827 | 26,666 | +0.01(+0.06%) |
Nov 27, 2006 | 9.833 | 9.833 | 9.771 | 9.821 | 86,576 | -0.01(-0.11%) |
Nov 24, 2006 | 9.872 | 9.872 | 9.816 | 9.833 | 25,955 | -0.01(-0.06%) |
Nov 22, 2006 | 9.838 | 9.838 | 9.776 | 9.838 | 42,132 | +0.01(+0.06%) |
Nov 21, 2006 | 9.850 | 9.850 | 9.788 | 9.833 | 27,555 | -0.01(-0.11%) |
Nov 20, 2006 | 9.866 | 9.872 | 9.793 | 9.844 | 60,799 | -0.02(-0.17%) |
Nov 17, 2006 | 9.827 | 9.883 | 9.799 | 9.861 | 38,755 | +0.00(+0.00%) |
Nov 16, 2006 | 9.821 | 9.872 | 9.799 | 9.861 | 48,354 | +0.01(+0.11%) |
Nov 15, 2006 | 9.866 | 9.883 | 9.816 | 9.850 | 80,176 | -0.08(-0.79%) |
Nov 14, 2006 | 9.917 | 9.928 | 9.917 | 9.928 | 69,687 | +0.01(+0.06%) |
Nov 13, 2006 | 9.923 | 9.923 | 9.911 | 9.923 | 26,132 | +0.00(+0.00%) |
Nov 10, 2006 | 9.923 | 9.923 | 9.900 | 9.923 | 13,510 | +0.01(+0.11%) |
Nov 09, 2006 | 9.928 | 9.928 | 9.906 | 9.911 | 15,822 | -0.02(-0.17%) |
Nov 08, 2006 | 9.917 | 9.928 | 9.883 | 9.928 | 55,999 | +0.03(+0.28%) |
Nov 07, 2006 | 9.900 | 9.906 | 9.889 | 9.900 | 22,399 | +0.02(+0.17%) |
Nov 06, 2006 | 9.821 | 9.883 | 9.821 | 9.883 | 27,377 | +0.06(+0.63%) |
Nov 03, 2006 | 9.810 | 9.821 | 9.788 | 9.821 | 67,199 | +0.01(+0.11%) |
Nov 02, 2006 | 9.838 | 9.850 | 9.788 | 9.810 | 81,954 | -0.03(-0.29%) |
Nov 01, 2006 | 9.793 | 9.838 | 9.788 | 9.838 | 90,665 | +0.03(+0.34%) |
Oct 31, 2006 | 9.844 | 9.850 | 9.782 | 9.805 | 107,198 | -0.01(-0.11%) |
Oct 30, 2006 | 9.855 | 9.855 | 9.805 | 9.816 | 40,532 | +0.00(+0.00%) |
Oct 27, 2006 | 9.866 | 9.866 | 9.816 | 9.816 | 41,066 | -0.05(-0.46%) |
Oct 26, 2006 | 9.771 | 9.861 | 9.760 | 9.861 | 155,197 | +0.02(+0.23%) |
Oct 25, 2006 | 9.861 | 9.861 | 9.788 | 9.838 | 71,110 | +0.03(+0.34%) |
Oct 24, 2006 | 9.816 | 9.833 | 9.793 | 9.805 | 60,799 | +0.01(+0.11%) |
Oct 23, 2006 | 9.838 | 9.866 | 9.782 | 9.793 | 35,199 | -0.04(-0.46%) |
Oct 20, 2006 | 9.816 | 9.866 | 9.810 | 9.838 | 56,532 | +0.04(+0.40%) |
Oct 19, 2006 | 9.844 | 9.866 | 9.765 | 9.799 | 45,332 | -0.04(-0.40%) |
Oct 18, 2006 | 9.838 | 9.844 | 9.821 | 9.838 | 13,155 | -0.03(-0.29%) |
Oct 17, 2006 | 9.833 | 9.895 | 9.833 | 9.866 | 37,866 | +0.02(+0.17%) |
Oct 16, 2006 | 9.883 | 9.883 | 9.799 | 9.850 | 27,732 | -0.02(-0.17%) |
Oct 13, 2006 | 9.861 | 9.866 | 9.850 | 9.866 | 14,044 | +0.03(+0.29%) |
Oct 12, 2006 | 9.883 | 9.883 | 9.799 | 9.838 | 12,977 | -0.01(-0.11%) |
Oct 11, 2006 | 9.838 | 9.872 | 9.771 | 9.850 | 33,777 | +0.02(+0.17%) |
Oct 10, 2006 | 9.827 | 9.861 | 9.788 | 9.833 | 16,177 | -0.03(-0.29%) |
Oct 09, 2006 | 9.889 | 9.889 | 9.805 | 9.861 | 32,888 | -0.01(-0.11%) |
Oct 06, 2006 | 9.889 | 9.895 | 9.861 | 9.872 | 23,821 | -0.01(-0.06%) |
Oct 05, 2006 | 9.838 | 9.895 | 9.827 | 9.878 | 67,376 | +0.06(+0.63%) |
Oct 04, 2006 | 9.838 | 9.838 | 9.805 | 9.816 | 57,065 | -0.02(-0.23%) |
Oct 03, 2006 | 9.833 | 9.850 | 9.805 | 9.838 | 51,732 | +0.02(+0.23%) |
Oct 02, 2006 | 9.793 | 9.816 | 9.776 | 9.816 | 29,688 | +0.05(+0.52%) |
Sep 29, 2006 | 9.771 | 9.776 | 9.743 | 9.765 | 18,666 | +0.01(+0.06%) |
Sep 28, 2006 | 9.765 | 9.799 | 9.737 | 9.760 | 90,487 | -0.01(-0.05%) |
Sep 27, 2006 | 9.748 | 9.793 | 9.743 | 9.765 | 48,710 | +0.02(+0.23%) |
Sep 26, 2006 | 9.630 | 9.748 | 9.630 | 9.743 | 131,909 | -0.01(-0.06%) |
Sep 25, 2006 | 9.743 | 9.781 | 9.709 | 9.748 | 108,976 | -0.02(-0.23%) |
Sep 22, 2006 | 9.765 | 9.782 | 9.715 | 9.771 | 32,177 | +0.01(+0.12%) |
Sep 21, 2006 | 9.726 | 9.776 | 9.726 | 9.760 | 57,421 | +0.00(+0.00%) |
Sep 20, 2006 | 9.810 | 9.810 | 9.703 | 9.760 | 41,777 | -0.05(-0.52%) |
Sep 19, 2006 | 9.731 | 9.816 | 9.731 | 9.810 | 76,265 | +0.02(+0.17%) |
Sep 18, 2006 | 9.805 | 9.810 | 9.760 | 9.793 | 41,243 | +0.01(+0.06%) |
Sep 15, 2006 | 9.810 | 9.810 | 9.788 | 9.788 | 29,155 | +0.01(+0.06%) |
Sep 14, 2006 | 9.821 | 9.827 | 9.776 | 9.782 | 9,066 | -0.02(-0.23%) |
Sep 13, 2006 | 9.827 | 9.844 | 9.754 | 9.805 | 77,154 | -0.04(-0.46%) |
Sep 12, 2006 | 9.838 | 9.850 | 9.821 | 9.850 | 16,355 | +0.03(+0.29%) |
Sep 11, 2006 | 9.833 | 9.833 | 9.799 | 9.821 | 20,977 | +0.01(+0.06%) |
Sep 08, 2006 | 9.810 | 9.816 | 9.776 | 9.816 | 44,977 | +0.00(+0.00%) |
Sep 07, 2006 | 9.793 | 9.816 | 9.788 | 9.816 | 77,687 | +0.01(+0.11%) |
Sep 06, 2006 | 9.782 | 9.805 | 9.776 | 9.805 | 18,310 | +0.00(+0.00%) |
Sep 05, 2006 | 9.833 | 9.833 | 9.760 | 9.805 | 27,377 | -0.01(-0.06%) |