Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.324 | 9.324 | 9.236 | 9.250 | 59,202 | -0.06(-0.59%) |
Oct 30, 2006 | 9.278 | 9.306 | 9.278 | 9.306 | 12,577 | +0.00(+0.05%) |
Oct 27, 2006 | 9.421 | 9.421 | 9.301 | 9.301 | 24,288 | -0.10(-1.08%) |
Oct 26, 2006 | 9.342 | 9.421 | 9.342 | 9.402 | 25,372 | +0.07(+0.79%) |
Oct 25, 2006 | 9.255 | 9.329 | 9.255 | 9.329 | 19,517 | +0.06(+0.60%) |
Oct 24, 2006 | 9.296 | 9.324 | 9.236 | 9.273 | 20,818 | -0.01(-0.15%) |
Oct 23, 2006 | 9.199 | 9.287 | 9.199 | 9.287 | 17,131 | +0.08(+0.90%) |
Oct 20, 2006 | 9.153 | 9.218 | 9.153 | 9.204 | 15,613 | +0.06(+0.71%) |
Oct 19, 2006 | 9.209 | 9.213 | 9.135 | 9.140 | 22,553 | -0.07(-0.75%) |
Oct 18, 2006 | 9.190 | 9.223 | 9.176 | 9.209 | 8,891 | +0.02(+0.20%) |
Oct 17, 2006 | 9.236 | 9.282 | 9.186 | 9.190 | 36,215 | -0.05(-0.50%) |
Oct 16, 2006 | 9.236 | 9.287 | 9.204 | 9.236 | 37,083 | -0.10(-1.04%) |
Oct 13, 2006 | 9.319 | 9.361 | 9.292 | 9.333 | 27,324 | -0.03(-0.30%) |
Oct 12, 2006 | 9.296 | 9.361 | 9.269 | 9.361 | 38,818 | +0.08(+0.84%) |
Oct 11, 2006 | 9.292 | 9.315 | 9.246 | 9.282 | 27,107 | -0.01(-0.10%) |
Oct 10, 2006 | 9.315 | 9.361 | 9.246 | 9.292 | 38,601 | +0.05(+0.50%) |
Oct 09, 2006 | 9.223 | 9.255 | 9.195 | 9.246 | 29,059 | +0.02(+0.25%) |
Oct 06, 2006 | 9.227 | 9.269 | 9.223 | 9.223 | 11,710 | -0.01(-0.15%) |
Oct 05, 2006 | 9.209 | 9.269 | 9.209 | 9.236 | 13,662 | +0.01(+0.15%) |
Oct 04, 2006 | 9.227 | 9.292 | 9.213 | 9.223 | 16,264 | -0.02(-0.20%) |
Oct 03, 2006 | 9.250 | 9.287 | 9.213 | 9.241 | 45,757 | -0.00(-0.05%) |
Oct 02, 2006 | 9.195 | 9.273 | 9.195 | 9.246 | 19,083 | +0.03(+0.30%) |
Sep 29, 2006 | 9.236 | 9.310 | 9.209 | 9.218 | 82,190 | -0.03(-0.30%) |
Sep 28, 2006 | 9.218 | 9.246 | 9.190 | 9.246 | 10,192 | +0.02(+0.25%) |
Sep 27, 2006 | 9.190 | 9.223 | 9.172 | 9.223 | 30,577 | +0.01(+0.15%) |
Sep 26, 2006 | 9.250 | 9.250 | 9.103 | 9.209 | 39,902 | -0.01(-0.10%) |
Sep 25, 2006 | 9.163 | 9.223 | 9.163 | 9.218 | 35,131 | +0.09(+0.96%) |
Sep 22, 2006 | 9.121 | 9.153 | 9.112 | 9.130 | 24,505 | -0.00(-0.05%) |
Sep 21, 2006 | 9.121 | 9.201 | 9.121 | 9.135 | 22,770 | +0.03(+0.30%) |
Sep 20, 2006 | 9.227 | 9.227 | 9.107 | 9.107 | 40,986 | -0.12(-1.25%) |
Sep 19, 2006 | 9.232 | 9.253 | 9.186 | 9.223 | 45,757 | -0.01(-0.10%) |
Sep 18, 2006 | 9.186 | 9.236 | 9.153 | 9.232 | 33,830 | +0.03(+0.35%) |
Sep 15, 2006 | 9.199 | 9.204 | 9.153 | 9.199 | 17,782 | +0.04(+0.40%) |
Sep 14, 2006 | 9.098 | 9.163 | 9.070 | 9.163 | 39,251 | +0.06(+0.71%) |
Sep 13, 2006 | 9.020 | 9.163 | 9.020 | 9.098 | 24,505 | +0.12(+1.34%) |
Sep 12, 2006 | 9.061 | 9.130 | 8.978 | 8.978 | 27,107 | -0.15(-1.67%) |
Sep 11, 2006 | 9.112 | 9.241 | 9.112 | 9.130 | 87,394 | -0.02(-0.25%) |
Sep 08, 2006 | 9.186 | 9.213 | 9.144 | 9.153 | 21,686 | -0.02(-0.25%) |
Sep 07, 2006 | 9.199 | 9.199 | 9.061 | 9.176 | 27,541 | -0.02(-0.25%) |
Sep 06, 2006 | 9.176 | 9.199 | 9.135 | 9.199 | 22,553 | +0.02(+0.25%) |
Sep 05, 2006 | 9.241 | 9.255 | 9.167 | 9.176 | 40,986 | -0.02(-0.20%) |
Sep 01, 2006 | 9.163 | 9.195 | 9.163 | 9.195 | 10,843 | +0.04(+0.45%) |
Aug 31, 2006 | 9.144 | 9.190 | 9.089 | 9.153 | 51,395 | +0.03(+0.30%) |
Aug 30, 2006 | 8.992 | 9.130 | 8.992 | 9.126 | 48,143 | +0.11(+1.23%) |
Aug 29, 2006 | 9.015 | 9.043 | 9.006 | 9.015 | 19,734 | +0.03(+0.36%) |
Aug 28, 2006 | 8.877 | 8.987 | 8.877 | 8.983 | 43,588 | +0.10(+1.09%) |
Aug 25, 2006 | 8.950 | 8.960 | 8.877 | 8.886 | 63,106 | -0.02(-0.21%) |
Aug 24, 2006 | 8.946 | 8.973 | 8.881 | 8.904 | 40,119 | -0.06(-0.72%) |
Aug 23, 2006 | 8.900 | 8.969 | 8.877 | 8.969 | 68,961 | +0.06(+0.67%) |
Aug 22, 2006 | 8.877 | 8.909 | 8.849 | 8.909 | 26,890 | +0.03(+0.36%) |
Aug 21, 2006 | 8.886 | 8.927 | 8.877 | 8.877 | 23,637 | -0.05(-0.52%) |
Aug 18, 2006 | 8.877 | 8.923 | 8.854 | 8.923 | 53,347 | +0.05(+0.57%) |
Aug 17, 2006 | 8.983 | 8.983 | 8.854 | 8.872 | 67,877 | -0.07(-0.82%) |
Aug 16, 2006 | 9.015 | 9.084 | 8.854 | 8.946 | 37,300 | -0.07(-0.77%) |
Aug 15, 2006 | 9.103 | 9.167 | 8.946 | 9.015 | 35,782 | -0.11(-1.21%) |
Aug 14, 2006 | 8.992 | 9.126 | 8.992 | 9.126 | 21,469 | +0.18(+2.01%) |
Aug 11, 2006 | 9.084 | 9.166 | 8.780 | 8.946 | 14,529 | -0.14(-1.57%) |
Aug 10, 2006 | 9.070 | 9.089 | 9.061 | 9.089 | 9,325 | +0.04(+0.46%) |
Aug 09, 2006 | 9.080 | 9.080 | 8.992 | 9.047 | 29,709 | +0.01(+0.15%) |
Aug 08, 2006 | 9.066 | 9.084 | 9.033 | 9.033 | 8,674 | -0.03(-0.36%) |
Aug 07, 2006 | 9.029 | 9.084 | 8.955 | 9.066 | 18,650 | +0.07(+0.77%) |
Aug 04, 2006 | 9.015 | 9.038 | 8.932 | 8.997 | 34,480 | +0.05(+0.57%) |
Aug 03, 2006 | 8.900 | 8.946 | 8.863 | 8.946 | 24,722 | +0.08(+0.88%) |
Aug 02, 2006 | 8.854 | 8.895 | 8.761 | 8.867 | 29,493 | +0.06(+0.68%) |