Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 9.246 | 9.269 | 9.227 | 9.264 | 26,023 | +0.04(+0.45%) |
Nov 29, 2006 | 9.204 | 9.227 | 9.153 | 9.223 | 32,529 | +0.04(+0.40%) |
Nov 28, 2006 | 9.186 | 9.204 | 9.144 | 9.186 | 26,456 | +0.00(+0.00%) |
Nov 27, 2006 | 9.181 | 9.186 | 9.107 | 9.186 | 35,131 | +0.00(+0.05%) |
Nov 24, 2006 | 9.158 | 9.181 | 9.158 | 9.181 | 8,674 | +0.02(+0.25%) |
Nov 22, 2006 | 9.140 | 9.167 | 9.107 | 9.158 | 32,095 | +0.03(+0.30%) |
Nov 21, 2006 | 9.075 | 9.149 | 9.075 | 9.130 | 28,625 | +0.06(+0.66%) |
Nov 20, 2006 | 8.992 | 9.098 | 8.992 | 9.070 | 60,937 | +0.06(+0.72%) |
Nov 17, 2006 | 8.992 | 9.010 | 8.923 | 9.006 | 50,528 | -0.01(-0.10%) |
Nov 16, 2006 | 9.153 | 9.158 | 8.974 | 9.015 | 70,479 | -0.12(-1.31%) |
Nov 15, 2006 | 9.103 | 9.190 | 9.084 | 9.135 | 67,226 | -0.06(-0.60%) |
Nov 14, 2006 | 9.223 | 9.223 | 9.183 | 9.190 | 26,023 | -0.00(-0.05%) |
Nov 13, 2006 | 9.195 | 9.195 | 9.158 | 9.195 | 33,613 | +0.00(+0.00%) |
Nov 10, 2006 | 9.163 | 9.218 | 9.158 | 9.195 | 39,468 | +0.01(+0.15%) |
Nov 09, 2006 | 9.190 | 9.204 | 9.135 | 9.181 | 32,745 | -0.01(-0.10%) |
Nov 08, 2006 | 9.158 | 9.213 | 9.089 | 9.190 | 34,914 | -0.00(-0.05%) |
Nov 07, 2006 | 9.204 | 9.204 | 9.163 | 9.195 | 50,962 | +0.00(+0.05%) |
Nov 06, 2006 | 9.186 | 9.190 | 9.176 | 9.190 | 13,011 | +0.02(+0.25%) |
Nov 03, 2006 | 9.176 | 9.190 | 9.121 | 9.167 | 25,372 | -0.01(-0.10%) |
Nov 02, 2006 | 9.227 | 9.232 | 9.144 | 9.176 | 26,456 | -0.05(-0.55%) |
Nov 01, 2006 | 9.250 | 9.269 | 9.227 | 9.227 | 29,059 | -0.02(-0.25%) |
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%) |