Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.946 | 10.04 | 9.933 | 9.989 | 1,125,927 | +0.07(+0.66%) |
Nov 29, 2006 | 9.867 | 9.981 | 9.819 | 9.923 | 404,513 | +0.10(+1.03%) |
Nov 28, 2006 | 9.748 | 9.832 | 9.707 | 9.821 | 576,973 | +0.03(+0.31%) |
Nov 27, 2006 | 10.08 | 10.09 | 9.776 | 9.791 | 899,005 | -0.32(-3.21%) |
Nov 24, 2006 | 9.984 | 10.13 | 9.948 | 10.12 | 226,921 | +0.10(+0.96%) |
Nov 22, 2006 | 9.966 | 10.04 | 9.963 | 10.02 | 575,789 | +0.07(+0.66%) |
Nov 21, 2006 | 9.870 | 9.979 | 9.849 | 9.953 | 1,031,212 | +0.10(+1.03%) |
Nov 20, 2006 | 9.687 | 9.872 | 9.672 | 9.852 | 962,543 | +0.22(+2.26%) |
Nov 17, 2006 | 9.553 | 9.647 | 9.510 | 9.634 | 1,460,982 | +0.08(+0.85%) |
Nov 16, 2006 | 9.624 | 9.626 | 9.525 | 9.553 | 684,712 | -0.07(-0.74%) |
Nov 15, 2006 | 9.578 | 9.657 | 9.563 | 9.624 | 985,433 | +0.05(+0.48%) |
Nov 14, 2006 | 9.396 | 9.583 | 9.386 | 9.578 | 753,380 | +0.20(+2.13%) |
Nov 13, 2006 | 9.284 | 9.434 | 9.264 | 9.378 | 1,083,700 | +0.07(+0.73%) |
Nov 10, 2006 | 9.196 | 9.375 | 9.196 | 9.310 | 656,297 | +0.08(+0.82%) |
Nov 09, 2006 | 9.294 | 9.345 | 9.183 | 9.234 | 728,912 | -0.02(-0.25%) |
Nov 08, 2006 | 9.117 | 9.277 | 9.109 | 9.256 | 1,127,900 | +0.10(+1.11%) |
Nov 07, 2006 | 9.132 | 9.259 | 9.076 | 9.155 | 864,671 | +0.04(+0.44%) |
Nov 06, 2006 | 9.036 | 9.147 | 9.016 | 9.114 | 647,220 | +0.08(+0.87%) |
Nov 03, 2006 | 9.087 | 9.112 | 8.899 | 9.036 | 626,304 | -0.03(-0.28%) |
Nov 02, 2006 | 9.246 | 9.246 | 8.983 | 9.061 | 1,124,349 | -0.22(-2.40%) |
Nov 01, 2006 | 9.467 | 9.477 | 9.269 | 9.284 | 575,000 | -0.17(-1.77%) |
Oct 31, 2006 | 9.533 | 9.540 | 9.406 | 9.451 | 1,002,797 | -0.04(-0.45%) |
Oct 30, 2006 | 9.330 | 9.495 | 9.292 | 9.495 | 845,333 | +0.16(+1.77%) |
Oct 27, 2006 | 9.543 | 9.553 | 9.299 | 9.330 | 624,331 | -0.30(-3.11%) |
Oct 26, 2006 | 9.525 | 9.644 | 9.495 | 9.629 | 1,278,656 | +0.17(+1.77%) |
Oct 25, 2006 | 9.403 | 9.522 | 9.350 | 9.462 | 588,813 | +0.06(+0.62%) |
Oct 24, 2006 | 9.439 | 9.474 | 9.368 | 9.403 | 477,522 | -0.08(-0.83%) |
Oct 23, 2006 | 9.434 | 9.522 | 9.413 | 9.482 | 400,961 | +0.01(+0.11%) |
Oct 20, 2006 | 9.611 | 9.611 | 9.464 | 9.472 | 264,413 | -0.09(-0.95%) |
Oct 19, 2006 | 9.604 | 9.629 | 9.530 | 9.563 | 358,339 | +0.01(+0.11%) |
Oct 18, 2006 | 9.654 | 9.677 | 9.538 | 9.553 | 445,556 | -0.06(-0.58%) |
Oct 17, 2006 | 9.525 | 9.649 | 9.510 | 9.609 | 1,503,210 | +0.06(+0.58%) |
Oct 16, 2006 | 9.457 | 9.619 | 9.429 | 9.553 | 838,230 | +0.10(+1.02%) |
Oct 13, 2006 | 9.226 | 9.457 | 9.226 | 9.457 | 1,200,515 | +0.21(+2.27%) |
Oct 12, 2006 | 9.218 | 9.292 | 9.193 | 9.246 | 1,131,058 | +0.04(+0.39%) |
Oct 11, 2006 | 9.312 | 9.340 | 9.117 | 9.211 | 1,052,523 | -0.10(-1.09%) |
Oct 10, 2006 | 9.350 | 9.401 | 9.152 | 9.312 | 1,238,007 | -0.04(-0.43%) |
Oct 09, 2006 | 9.213 | 9.360 | 9.155 | 9.353 | 979,119 | +0.14(+1.54%) |
Oct 06, 2006 | 9.312 | 9.315 | 9.185 | 9.211 | 2,137,802 | -0.10(-1.09%) |
Oct 05, 2006 | 9.168 | 9.312 | 9.168 | 9.312 | 987,406 | +0.16(+1.77%) |
Oct 04, 2006 | 8.957 | 9.201 | 8.940 | 9.150 | 905,714 | +0.20(+2.18%) |
Oct 03, 2006 | 8.897 | 9.036 | 8.874 | 8.955 | 692,605 | +0.03(+0.31%) |
Oct 02, 2006 | 9.011 | 9.059 | 8.897 | 8.927 | 672,478 | -0.10(-1.09%) |
Sep 29, 2006 | 9.127 | 9.185 | 9.008 | 9.026 | 817,708 | -0.14(-1.52%) |
Sep 28, 2006 | 9.203 | 9.332 | 9.122 | 9.165 | 1,904,171 | -0.01(-0.14%) |
Sep 27, 2006 | 9.089 | 9.221 | 9.076 | 9.178 | 761,273 | +0.06(+0.69%) |
Sep 26, 2006 | 9.066 | 9.127 | 9.028 | 9.114 | 1,355,612 | +0.05(+0.56%) |
Sep 25, 2006 | 9.056 | 9.109 | 8.960 | 9.064 | 539,087 | -0.01(-0.08%) |
Sep 22, 2006 | 8.995 | 9.120 | 8.960 | 9.071 | 1,020,162 | +0.02(+0.25%) |
Sep 21, 2006 | 9.112 | 9.178 | 8.990 | 9.049 | 1,476,768 | -0.06(-0.70%) |
Sep 20, 2006 | 9.016 | 9.196 | 8.980 | 9.112 | 1,897,067 | +0.13(+1.41%) |
Sep 19, 2006 | 8.932 | 9.008 | 8.846 | 8.985 | 1,362,321 | +0.05(+0.54%) |
Sep 18, 2006 | 9.018 | 9.064 | 8.937 | 8.937 | 673,662 | -0.17(-1.92%) |
Sep 15, 2006 | 9.028 | 9.120 | 8.970 | 9.112 | 1,062,389 | +0.13(+1.44%) |
Sep 14, 2006 | 9.059 | 9.059 | 8.947 | 8.983 | 671,689 | -0.09(-1.03%) |
Sep 13, 2006 | 9.031 | 9.107 | 9.021 | 9.076 | 1,142,502 | +0.02(+0.20%) |
Sep 12, 2006 | 8.957 | 9.112 | 8.902 | 9.059 | 1,444,407 | +0.13(+1.42%) |
Sep 11, 2006 | 8.861 | 8.962 | 8.808 | 8.932 | 1,922,325 | +0.03(+0.28%) |
Sep 08, 2006 | 8.909 | 8.919 | 8.800 | 8.907 | 1,111,325 | +0.05(+0.51%) |
Sep 07, 2006 | 8.922 | 8.940 | 8.818 | 8.861 | 1,663,042 | -0.09(-0.96%) |
Sep 06, 2006 | 8.970 | 9.003 | 8.924 | 8.947 | 1,495,317 | -0.06(-0.68%) |
Sep 05, 2006 | 8.952 | 9.064 | 8.950 | 9.008 | 1,273,131 | +0.05(+0.59%) |