Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.925 | 9.949 | 9.739 | 9.863 | 1,176,898 | +0.14(+1.41%) |
Oct 30, 2006 | 9.712 | 9.750 | 9.650 | 9.725 | 626,443 | -0.01(-0.06%) |
Oct 27, 2006 | 9.860 | 9.898 | 9.723 | 9.731 | 256,508 | -0.18(-1.77%) |
Oct 26, 2006 | 9.833 | 9.928 | 9.725 | 9.906 | 798,808 | +0.12(+1.21%) |
Oct 25, 2006 | 9.698 | 9.844 | 9.685 | 9.787 | 1,301,075 | +0.08(+0.81%) |
Oct 24, 2006 | 9.615 | 9.720 | 9.601 | 9.709 | 386,986 | +0.09(+0.98%) |
Oct 23, 2006 | 9.550 | 9.698 | 9.550 | 9.615 | 530,067 | -0.04(-0.45%) |
Oct 20, 2006 | 9.739 | 9.739 | 9.631 | 9.658 | 437,398 | -0.08(-0.83%) |
Oct 19, 2006 | 9.577 | 9.747 | 9.577 | 9.739 | 903,709 | -0.06(-0.58%) |
Oct 18, 2006 | 9.698 | 9.844 | 9.698 | 9.796 | 826,979 | +0.15(+1.51%) |
Oct 17, 2006 | 9.701 | 9.723 | 9.547 | 9.650 | 348,806 | -0.06(-0.64%) |
Oct 16, 2006 | 9.715 | 9.736 | 9.661 | 9.712 | 343,246 | +0.00(+0.00%) |
Oct 13, 2006 | 9.645 | 9.793 | 9.628 | 9.712 | 654,615 | +0.00(+0.00%) |
Oct 12, 2006 | 9.712 | 9.752 | 9.682 | 9.712 | 1,375,952 | +0.00(+0.00%) |
Oct 11, 2006 | 9.712 | 9.814 | 9.691 | 9.712 | 1,101,651 | -0.15(-1.50%) |
Oct 10, 2006 | 9.801 | 9.882 | 9.750 | 9.860 | 415,157 | +0.01(+0.08%) |
Oct 09, 2006 | 9.847 | 9.882 | 9.779 | 9.852 | 188,303 | -0.06(-0.63%) |
Oct 06, 2006 | 9.928 | 9.928 | 9.790 | 9.914 | 650,908 | -0.10(-1.02%) |
Oct 05, 2006 | 9.966 | 10.02 | 9.917 | 10.02 | 1,187,648 | +0.13(+1.31%) |
Oct 04, 2006 | 9.725 | 9.887 | 9.725 | 9.887 | 1,520,886 | +0.18(+1.83%) |
Oct 03, 2006 | 9.739 | 9.777 | 9.669 | 9.709 | 359,556 | -0.10(-0.99%) |
Oct 02, 2006 | 9.766 | 9.922 | 9.742 | 9.806 | 596,048 | +0.05(+0.53%) |
Sep 29, 2006 | 9.863 | 9.871 | 9.707 | 9.755 | 414,416 | -0.11(-1.09%) |
Sep 28, 2006 | 9.922 | 9.941 | 9.850 | 9.863 | 389,951 | +0.08(+0.77%) |
Sep 27, 2006 | 9.669 | 9.847 | 9.669 | 9.787 | 638,305 | +0.12(+1.23%) |
Sep 26, 2006 | 9.698 | 9.698 | 9.601 | 9.669 | 686,493 | +0.02(+0.25%) |
Sep 25, 2006 | 9.515 | 9.645 | 9.350 | 9.645 | 525,248 | +0.13(+1.36%) |
Sep 22, 2006 | 9.680 | 9.696 | 9.469 | 9.515 | 479,655 | -0.14(-1.43%) |
Sep 21, 2006 | 9.623 | 9.736 | 9.623 | 9.653 | 945,967 | -0.02(-0.20%) |
Sep 20, 2006 | 9.566 | 9.709 | 9.566 | 9.671 | 875,538 | +0.13(+1.36%) |
Sep 19, 2006 | 9.720 | 9.771 | 9.426 | 9.542 | 1,345,556 | -0.13(-1.34%) |
Sep 18, 2006 | 9.669 | 9.736 | 9.593 | 9.671 | 598,642 | +0.23(+2.43%) |
Sep 15, 2006 | 9.313 | 9.504 | 9.310 | 9.442 | 912,606 | +0.15(+1.60%) |
Sep 14, 2006 | 9.361 | 9.369 | 9.278 | 9.294 | 614,211 | -0.05(-0.58%) |
Sep 13, 2006 | 9.132 | 9.442 | 9.091 | 9.348 | 756,551 | +0.15(+1.61%) |
Sep 12, 2006 | 9.159 | 9.270 | 9.156 | 9.199 | 1,035,300 | -0.02(-0.26%) |
Sep 11, 2006 | 9.431 | 9.434 | 9.132 | 9.224 | 849,220 | -0.22(-2.34%) |
Sep 08, 2006 | 9.410 | 9.510 | 9.396 | 9.445 | 876,279 | +0.08(+0.89%) |
Sep 07, 2006 | 9.456 | 9.483 | 9.256 | 9.361 | 537,851 | -0.15(-1.62%) |
Sep 06, 2006 | 9.663 | 9.887 | 9.445 | 9.515 | 1,190,984 | -0.15(-1.54%) |
Sep 05, 2006 | 9.674 | 9.709 | 9.556 | 9.663 | 575,290 | +0.18(+1.91%) |
Sep 01, 2006 | 9.439 | 9.564 | 9.383 | 9.483 | 823,273 | +0.04(+0.46%) |
Aug 31, 2006 | 9.515 | 9.515 | 9.431 | 9.439 | 245,758 | -0.08(-0.88%) |
Aug 30, 2006 | 9.402 | 9.609 | 9.402 | 9.523 | 866,642 | -0.11(-1.15%) |
Aug 29, 2006 | 9.364 | 9.634 | 9.321 | 9.634 | 882,210 | +0.32(+3.39%) |
Aug 28, 2006 | 9.267 | 9.415 | 9.229 | 9.318 | 649,054 | +0.04(+0.41%) |
Aug 25, 2006 | 9.199 | 9.342 | 9.199 | 9.280 | 534,886 | +0.08(+0.88%) |
Aug 24, 2006 | 9.259 | 9.359 | 9.094 | 9.199 | 790,282 | -0.05(-0.58%) |
Aug 23, 2006 | 9.564 | 9.572 | 9.253 | 9.253 | 846,996 | -0.31(-3.24%) |
Aug 22, 2006 | 9.553 | 9.661 | 9.542 | 9.564 | 464,828 | -0.05(-0.53%) |
Aug 21, 2006 | 9.707 | 9.712 | 9.537 | 9.615 | 881,469 | -0.09(-0.94%) |
Aug 18, 2006 | 9.577 | 9.739 | 9.577 | 9.707 | 171,252 | -0.01(-0.08%) |
Aug 17, 2006 | 9.720 | 9.774 | 9.669 | 9.715 | 477,060 | -0.01(-0.06%) |
Aug 16, 2006 | 9.582 | 9.769 | 9.582 | 9.720 | 628,297 | +0.12(+1.21%) |
Aug 15, 2006 | 9.429 | 9.650 | 9.413 | 9.604 | 597,901 | +0.16(+1.71%) |
Aug 14, 2006 | 9.394 | 9.566 | 9.391 | 9.442 | 298,394 | +0.05(+0.57%) |
Aug 11, 2006 | 9.307 | 9.448 | 9.307 | 9.388 | 328,419 | +0.05(+0.52%) |
Aug 10, 2006 | 9.394 | 9.394 | 9.164 | 9.340 | 574,919 | -0.05(-0.55%) |
Aug 09, 2006 | 9.388 | 9.566 | 9.353 | 9.391 | 455,561 | +0.19(+2.08%) |
Aug 08, 2006 | 9.377 | 9.442 | 9.189 | 9.199 | 598,642 | -0.22(-2.38%) |
Aug 07, 2006 | 9.529 | 9.545 | 9.399 | 9.423 | 529,697 | +0.03(+0.29%) |
Aug 04, 2006 | 9.410 | 9.655 | 9.264 | 9.396 | 783,610 | +0.15(+1.57%) |
Aug 03, 2006 | 9.348 | 9.377 | 9.216 | 9.251 | 1,382,624 | -0.18(-1.92%) |
Aug 02, 2006 | 9.280 | 9.461 | 9.167 | 9.431 | 1,210,259 | +0.50(+5.59%) |