Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.855 | 10.07 | 9.834 | 9.985 | 88,910,168 | +0.12(+1.22%) |
Nov 29, 2006 | 9.743 | 10.00 | 9.743 | 9.864 | 120,058,328 | +0.20(+2.07%) |
Nov 28, 2006 | 9.599 | 9.720 | 9.572 | 9.664 | 77,828,624 | +0.04(+0.43%) |
Nov 27, 2006 | 9.572 | 9.761 | 9.569 | 9.622 | 103,639,944 | +0.00(+0.03%) |
Nov 24, 2006 | 9.620 | 9.699 | 9.552 | 9.620 | 33,059,894 | +0.00(+0.00%) |
Nov 22, 2006 | 9.617 | 9.661 | 9.561 | 9.620 | 54,994,768 | -0.02(-0.24%) |
Nov 21, 2006 | 9.767 | 9.790 | 9.608 | 9.643 | 75,810,584 | -0.14(-1.39%) |
Nov 20, 2006 | 9.728 | 9.905 | 9.717 | 9.778 | 66,498,808 | +0.00(+0.03%) |
Nov 17, 2006 | 9.511 | 9.802 | 9.511 | 9.776 | 88,134,128 | +0.24(+2.47%) |
Nov 16, 2006 | 9.528 | 9.637 | 9.469 | 9.540 | 70,657,488 | -0.02(-0.18%) |
Nov 15, 2006 | 9.655 | 9.723 | 9.349 | 9.558 | 131,232,936 | -0.15(-1.52%) |
Nov 14, 2006 | 9.737 | 9.805 | 9.587 | 9.705 | 77,873,448 | -0.03(-0.30%) |
Nov 13, 2006 | 9.731 | 9.858 | 9.708 | 9.734 | 57,776,956 | +0.00(+0.03%) |
Nov 10, 2006 | 9.923 | 9.923 | 9.625 | 9.731 | 90,685,376 | -0.11(-1.11%) |
Nov 09, 2006 | 10.11 | 10.11 | 9.820 | 9.840 | 158,430,592 | -0.28(-2.76%) |
Nov 08, 2006 | 10.09 | 10.18 | 10.02 | 10.12 | 127,097,688 | +0.02(+0.20%) |
Nov 07, 2006 | 10.10 | 10.16 | 10.07 | 10.10 | 58,130,844 | +0.00(+0.00%) |
Nov 06, 2006 | 9.932 | 10.14 | 9.929 | 10.10 | 71,201,224 | +0.17(+1.72%) |
Nov 03, 2006 | 10.02 | 10.04 | 9.852 | 9.929 | 101,817,192 | -0.09(-0.88%) |
Nov 02, 2006 | 9.996 | 10.05 | 9.926 | 10.02 | 83,255,448 | +0.08(+0.77%) |
Nov 01, 2006 | 10.16 | 10.16 | 9.929 | 9.940 | 88,371,864 | -0.14(-1.43%) |
Oct 31, 2006 | 9.988 | 10.10 | 9.884 | 10.08 | 83,724,472 | +0.10(+0.97%) |
Oct 30, 2006 | 10.08 | 10.13 | 9.967 | 9.988 | 73,872,696 | -0.09(-0.88%) |
Oct 27, 2006 | 10.13 | 10.14 | 10.05 | 10.08 | 60,414,804 | -0.05(-0.52%) |
Oct 26, 2006 | 10.11 | 10.22 | 10.06 | 10.13 | 80,109,528 | +0.02(+0.20%) |
Oct 25, 2006 | 10.21 | 10.24 | 10.07 | 10.11 | 70,828,656 | -0.12(-1.15%) |
Oct 24, 2006 | 10.20 | 10.31 | 10.07 | 10.23 | 68,419,032 | +0.01(+0.06%) |
Oct 23, 2006 | 10.16 | 10.26 | 10.02 | 10.22 | 102,221,000 | +0.08(+0.78%) |
Oct 20, 2006 | 9.938 | 10.23 | 9.864 | 10.14 | 88,042,432 | +0.20(+2.04%) |
Oct 19, 2006 | 9.805 | 10.00 | 9.790 | 9.938 | 86,451,304 | +0.24(+2.46%) |
Oct 18, 2006 | 9.790 | 9.834 | 9.602 | 9.699 | 79,271,336 | -0.04(-0.36%) |
Oct 17, 2006 | 9.714 | 9.734 | 9.599 | 9.734 | 54,735,972 | +0.02(+0.21%) |
Oct 16, 2006 | 9.852 | 9.855 | 9.670 | 9.714 | 65,715,636 | -0.18(-1.82%) |
Oct 13, 2006 | 9.893 | 9.914 | 9.764 | 9.893 | 174,112,336 | +0.00(+0.00%) |
Oct 12, 2006 | 9.717 | 9.896 | 9.711 | 9.893 | 98,025,304 | +0.19(+1.94%) |
Oct 11, 2006 | 9.649 | 9.764 | 9.617 | 9.705 | 160,742,064 | +0.06(+0.58%) |
Oct 10, 2006 | 9.496 | 9.661 | 9.484 | 9.649 | 100,469,912 | +0.17(+1.83%) |
Oct 09, 2006 | 9.437 | 9.543 | 9.369 | 9.475 | 55,706,616 | +0.12(+1.26%) |
Oct 06, 2006 | 9.396 | 9.462 | 9.296 | 9.357 | 62,876,732 | -0.04(-0.47%) |
Oct 05, 2006 | 9.584 | 9.584 | 9.384 | 9.402 | 80,682,128 | -0.23(-2.41%) |
Oct 04, 2006 | 9.879 | 9.696 | 9.516 | 9.634 | 93,061,720 | +0.05(+0.52%) |
Oct 03, 2006 | 9.525 | 9.637 | 9.487 | 9.584 | 63,452,052 | +0.09(+0.99%) |
Oct 02, 2006 | 9.587 | 9.696 | 9.478 | 9.490 | 67,383,184 | -0.10(-1.01%) |
Sep 29, 2006 | 9.531 | 9.590 | 9.452 | 9.587 | 79,368,808 | +0.06(+0.59%) |
Sep 28, 2006 | 9.590 | 9.596 | 9.472 | 9.531 | 184,790,080 | -0.06(-0.61%) |
Sep 27, 2006 | 9.805 | 9.887 | 9.531 | 9.590 | 77,015,904 | -0.23(-2.34%) |
Sep 26, 2006 | 9.887 | 9.905 | 9.746 | 9.820 | 71,775,528 | -0.04(-0.42%) |
Sep 25, 2006 | 9.784 | 9.940 | 9.746 | 9.861 | 88,591,944 | +0.17(+1.79%) |
Sep 22, 2006 | 9.534 | 9.726 | 9.505 | 9.687 | 74,451,752 | +0.18(+1.92%) |
Sep 21, 2006 | 9.443 | 9.605 | 9.416 | 9.505 | 109,425,416 | +0.06(+0.69%) |
Sep 20, 2006 | 9.328 | 9.472 | 9.251 | 9.440 | 59,909,448 | +0.18(+1.97%) |
Sep 19, 2006 | 9.248 | 9.302 | 9.195 | 9.257 | 43,849,028 | +0.01(+0.10%) |
Sep 18, 2006 | 9.257 | 9.405 | 9.234 | 9.248 | 56,785,256 | -0.13(-1.41%) |
Sep 15, 2006 | 9.525 | 9.525 | 9.337 | 9.381 | 60,150,920 | -0.11(-1.21%) |
Sep 14, 2006 | 9.399 | 9.522 | 9.393 | 9.496 | 74,739,752 | +0.11(+1.22%) |
Sep 13, 2006 | 9.413 | 9.440 | 9.325 | 9.381 | 55,088,164 | -0.01(-0.13%) |
Sep 12, 2006 | 9.304 | 9.463 | 9.296 | 9.393 | 70,405,488 | +0.09(+0.95%) |
Sep 11, 2006 | 9.246 | 9.357 | 9.213 | 9.304 | 46,448,840 | +0.07(+0.80%) |
Sep 08, 2006 | 9.231 | 9.299 | 9.154 | 9.231 | 26,740,194 | +0.02(+0.22%) |
Sep 07, 2006 | 9.296 | 9.304 | 9.166 | 9.210 | 35,435,896 | -0.08(-0.89%) |
Sep 06, 2006 | 9.325 | 9.366 | 9.272 | 9.293 | 34,396,988 | -0.04(-0.47%) |
Sep 05, 2006 | 9.352 | 9.357 | 9.231 | 9.337 | 35,656,988 | +0.03(+0.32%) |