Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.280 | 9.385 | 9.245 | 9.287 | 92,948 | +0.06(+0.61%) |
Nov 29, 2006 | 9.140 | 9.259 | 9.028 | 9.231 | 111,737 | +0.15(+1.62%) |
Nov 28, 2006 | 9.119 | 9.119 | 9.042 | 9.084 | 175,766 | -0.04(-0.46%) |
Nov 27, 2006 | 9.175 | 9.189 | 9.119 | 9.126 | 60,193 | -0.01(-0.08%) |
Nov 24, 2006 | 9.182 | 9.210 | 9.112 | 9.133 | 46,875 | +0.02(+0.23%) |
Nov 22, 2006 | 9.168 | 9.203 | 9.077 | 9.112 | 117,520 | -0.17(-1.81%) |
Nov 21, 2006 | 9.287 | 9.350 | 9.259 | 9.280 | 45,090 | -0.16(-1.71%) |
Nov 20, 2006 | 9.343 | 9.651 | 9.301 | 9.441 | 101,363 | -0.06(-0.59%) |
Nov 17, 2006 | 9.455 | 9.567 | 9.399 | 9.497 | 84,213 | -0.05(-0.51%) |
Nov 16, 2006 | 9.581 | 9.630 | 9.525 | 9.546 | 44,746 | -0.15(-1.52%) |
Nov 15, 2006 | 9.672 | 9.784 | 9.630 | 9.693 | 59,436 | -0.02(-0.22%) |
Nov 14, 2006 | 9.707 | 9.749 | 9.539 | 9.714 | 46,909 | -0.08(-0.79%) |
Nov 13, 2006 | 9.742 | 9.833 | 9.728 | 9.791 | 109,576 | +0.03(+0.29%) |
Nov 10, 2006 | 9.735 | 9.819 | 9.658 | 9.763 | 120,574 | +0.06(+0.58%) |
Nov 09, 2006 | 9.455 | 9.728 | 9.441 | 9.707 | 136,729 | +0.29(+3.12%) |
Nov 08, 2006 | 9.315 | 9.455 | 9.238 | 9.413 | 139,046 | +0.17(+1.82%) |
Nov 07, 2006 | 9.280 | 9.280 | 9.196 | 9.245 | 115,888 | +0.02(+0.23%) |
Nov 06, 2006 | 9.210 | 9.364 | 9.147 | 9.224 | 166,214 | -0.02(-0.23%) |
Nov 03, 2006 | 9.294 | 9.294 | 9.203 | 9.245 | 78,838 | +0.03(+0.30%) |
Nov 02, 2006 | 9.217 | 9.336 | 9.126 | 9.217 | 127,144 | -0.13(-1.42%) |
Nov 01, 2006 | 9.119 | 9.350 | 9.070 | 9.350 | 161,647 | +0.26(+2.85%) |
Oct 31, 2006 | 9.007 | 9.105 | 8.930 | 9.091 | 108,154 | -0.15(-1.67%) |
Oct 30, 2006 | 8.965 | 9.245 | 8.965 | 9.245 | 51,705 | +0.20(+2.17%) |
Oct 27, 2006 | 9.119 | 9.224 | 9.000 | 9.049 | 265,779 | -0.19(-2.05%) |
Oct 26, 2006 | 9.105 | 9.266 | 9.035 | 9.238 | 167,511 | +0.13(+1.46%) |
Oct 25, 2006 | 9.063 | 9.154 | 8.972 | 9.105 | 187,611 | -0.06(-0.69%) |
Oct 24, 2006 | 9.140 | 9.245 | 9.042 | 9.168 | 87,574 | -0.05(-0.53%) |
Oct 23, 2006 | 9.098 | 9.259 | 9.098 | 9.217 | 60,601 | +0.03(+0.30%) |
Oct 20, 2006 | 9.203 | 9.301 | 9.182 | 9.189 | 60,173 | -0.04(-0.46%) |
Oct 19, 2006 | 9.189 | 9.273 | 9.098 | 9.231 | 158,084 | +0.13(+1.38%) |
Oct 18, 2006 | 9.112 | 9.133 | 9.091 | 9.105 | 215,290 | -0.04(-0.38%) |
Oct 17, 2006 | 9.091 | 9.168 | 9.084 | 9.140 | 131,625 | +0.01(+0.08%) |
Oct 16, 2006 | 9.112 | 9.203 | 9.042 | 9.133 | 98,687 | +0.01(+0.08%) |
Oct 13, 2006 | 9.140 | 9.175 | 9.098 | 9.126 | 76,150 | +0.00(+0.00%) |
Oct 12, 2006 | 9.000 | 9.203 | 8.916 | 9.126 | 125,581 | +0.06(+0.70%) |
Oct 11, 2006 | 8.804 | 9.105 | 8.762 | 9.063 | 296,676 | +0.19(+2.13%) |
Oct 10, 2006 | 8.888 | 8.986 | 8.769 | 8.874 | 153,206 | -0.18(-2.01%) |
Oct 09, 2006 | 8.790 | 9.105 | 8.790 | 9.056 | 170,699 | +0.15(+1.73%) |
Oct 06, 2006 | 8.895 | 9.098 | 8.825 | 8.902 | 81,130 | -0.20(-2.16%) |
Oct 05, 2006 | 9.049 | 9.112 | 8.944 | 9.098 | 68,573 | -0.01(-0.08%) |
Oct 04, 2006 | 8.888 | 9.105 | 8.832 | 9.105 | 106,734 | +0.04(+0.39%) |
Oct 03, 2006 | 9.056 | 9.091 | 8.944 | 9.070 | 37,898 | -0.06(-0.69%) |
Oct 02, 2006 | 9.077 | 9.168 | 9.000 | 9.133 | 24,185 | -0.01(-0.08%) |
Sep 29, 2006 | 9.140 | 9.231 | 8.986 | 9.140 | 102,175 | -0.01(-0.15%) |
Sep 28, 2006 | 9.175 | 9.217 | 9.105 | 9.154 | 38,111 | +0.07(+0.77%) |
Sep 27, 2006 | 9.266 | 9.266 | 9.035 | 9.084 | 65,963 | -0.18(-1.97%) |
Sep 26, 2006 | 9.133 | 9.280 | 9.035 | 9.266 | 36,553 | +0.02(+0.23%) |
Sep 25, 2006 | 9.301 | 9.301 | 9.025 | 9.245 | 13,558 | -0.09(-0.98%) |
Sep 22, 2006 | 9.406 | 9.406 | 9.266 | 9.336 | 23,476 | -0.18(-1.91%) |
Sep 21, 2006 | 9.567 | 9.595 | 9.476 | 9.518 | 81,383 | -0.07(-0.73%) |
Sep 20, 2006 | 9.574 | 9.700 | 9.574 | 9.588 | 67,276 | -0.08(-0.87%) |
Sep 19, 2006 | 9.630 | 9.686 | 9.623 | 9.672 | 114,734 | -0.03(-0.29%) |
Sep 18, 2006 | 9.588 | 9.735 | 9.553 | 9.700 | 47,563 | -0.07(-0.72%) |
Sep 15, 2006 | 9.469 | 9.770 | 9.469 | 9.770 | 44,285 | +0.19(+1.97%) |
Sep 14, 2006 | 9.595 | 9.616 | 9.469 | 9.581 | 42,761 | +0.12(+1.26%) |
Sep 13, 2006 | 9.469 | 9.616 | 9.420 | 9.462 | 99,463 | -0.09(-0.95%) |
Sep 12, 2006 | 9.490 | 9.665 | 9.455 | 9.553 | 42,993 | -0.08(-0.80%) |
Sep 11, 2006 | 9.602 | 9.644 | 9.497 | 9.630 | 43,905 | -0.12(-1.22%) |
Sep 08, 2006 | 9.798 | 9.805 | 9.735 | 9.749 | 55,947 | -0.07(-0.71%) |
Sep 07, 2006 | 9.728 | 9.925 | 9.581 | 9.819 | 99,373 | -0.08(-0.78%) |
Sep 06, 2006 | 9.805 | 9.932 | 9.805 | 9.897 | 90,565 | -0.01(-0.07%) |
Sep 05, 2006 | 9.826 | 9.932 | 9.728 | 9.904 | 28,174 | +0.10(+1.00%) |