Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.944 | 9.944 | 9.814 | 9.893 | 193,604 | +0.00(+0.00%) |
Oct 30, 2006 | 9.749 | 9.921 | 9.655 | 9.893 | 257,328 | +0.13(+1.36%) |
Oct 27, 2006 | 9.740 | 9.899 | 9.729 | 9.760 | 147,911 | -0.10(-1.01%) |
Oct 26, 2006 | 9.760 | 9.865 | 9.720 | 9.859 | 156,862 | +0.10(+1.05%) |
Oct 25, 2006 | 9.712 | 9.868 | 9.598 | 9.757 | 198,490 | +0.03(+0.32%) |
Oct 24, 2006 | 9.746 | 9.831 | 9.689 | 9.726 | 168,277 | -0.08(-0.84%) |
Oct 23, 2006 | 9.743 | 9.873 | 9.703 | 9.808 | 196,414 | +0.04(+0.45%) |
Oct 20, 2006 | 9.876 | 9.902 | 9.757 | 9.764 | 138,966 | -0.07(-0.68%) |
Oct 19, 2006 | 9.862 | 9.916 | 9.808 | 9.831 | 206,535 | -0.03(-0.29%) |
Oct 18, 2006 | 9.916 | 9.916 | 9.791 | 9.859 | 131,467 | -0.01(-0.09%) |
Oct 17, 2006 | 9.927 | 9.964 | 9.819 | 9.868 | 377,858 | -0.14(-1.44%) |
Oct 16, 2006 | 10.15 | 10.20 | 9.953 | 10.01 | 332,428 | -0.12(-1.15%) |
Oct 13, 2006 | 10.00 | 10.13 | 9.955 | 10.13 | 176,718 | +0.14(+1.42%) |
Oct 12, 2006 | 9.740 | 9.995 | 9.737 | 9.987 | 154,815 | +0.27(+2.83%) |
Oct 11, 2006 | 9.737 | 9.808 | 9.652 | 9.712 | 144,880 | -0.07(-0.67%) |
Oct 10, 2006 | 9.839 | 9.902 | 9.676 | 9.777 | 161,782 | -0.03(-0.29%) |
Oct 09, 2006 | 9.715 | 9.811 | 9.652 | 9.805 | 122,336 | +0.03(+0.35%) |
Oct 06, 2006 | 9.788 | 9.868 | 9.715 | 9.771 | 68,745 | -0.09(-0.89%) |
Oct 05, 2006 | 9.794 | 9.870 | 9.708 | 9.859 | 170,990 | +0.06(+0.58%) |
Oct 04, 2006 | 9.550 | 9.814 | 9.488 | 9.802 | 215,169 | +0.25(+2.61%) |
Oct 03, 2006 | 9.440 | 9.593 | 9.346 | 9.553 | 173,454 | +0.06(+0.63%) |
Oct 02, 2006 | 9.632 | 9.720 | 9.460 | 9.494 | 200,429 | -0.19(-1.93%) |
Sep 29, 2006 | 9.831 | 9.831 | 9.652 | 9.681 | 238,922 | -0.11(-1.16%) |
Sep 28, 2006 | 9.771 | 9.876 | 9.720 | 9.794 | 206,954 | +0.05(+0.52%) |
Sep 27, 2006 | 9.491 | 9.766 | 9.491 | 9.743 | 267,376 | +0.22(+2.32%) |
Sep 26, 2006 | 9.491 | 9.604 | 9.460 | 9.522 | 216,357 | +0.01(+0.15%) |
Sep 25, 2006 | 9.355 | 9.562 | 9.247 | 9.508 | 114,102 | +0.17(+1.82%) |
Sep 22, 2006 | 9.423 | 9.426 | 9.275 | 9.338 | 201,650 | -0.08(-0.87%) |
Sep 21, 2006 | 9.508 | 9.596 | 9.326 | 9.420 | 134,615 | -0.08(-0.81%) |
Sep 20, 2006 | 9.332 | 9.502 | 9.275 | 9.496 | 240,073 | +0.21(+2.23%) |
Sep 19, 2006 | 9.222 | 9.295 | 9.139 | 9.290 | 244,466 | +0.04(+0.43%) |
Sep 18, 2006 | 9.247 | 9.343 | 9.182 | 9.250 | 182,973 | -0.04(-0.40%) |
Sep 15, 2006 | 9.295 | 9.324 | 9.199 | 9.287 | 485,426 | +0.07(+0.80%) |
Sep 14, 2006 | 9.125 | 9.222 | 9.114 | 9.213 | 127,709 | +0.01(+0.06%) |
Sep 13, 2006 | 9.199 | 9.213 | 9.105 | 9.207 | 144,614 | +0.02(+0.18%) |
Sep 12, 2006 | 8.995 | 9.224 | 8.947 | 9.190 | 121,188 | +0.23(+2.53%) |
Sep 11, 2006 | 8.768 | 9.009 | 8.768 | 8.964 | 109,770 | +0.14(+1.57%) |
Sep 08, 2006 | 8.853 | 8.882 | 8.788 | 8.825 | 165,898 | -0.03(-0.38%) |
Sep 07, 2006 | 8.873 | 8.995 | 8.850 | 8.859 | 222,139 | -0.10(-1.11%) |
Sep 06, 2006 | 9.117 | 9.190 | 8.958 | 8.958 | 168,157 | -0.25(-2.71%) |
Sep 05, 2006 | 9.295 | 9.315 | 9.171 | 9.207 | 162,644 | -0.06(-0.64%) |
Sep 01, 2006 | 9.154 | 9.335 | 9.142 | 9.267 | 139,533 | +0.07(+0.71%) |
Aug 31, 2006 | 9.165 | 9.332 | 9.148 | 9.202 | 224,516 | +0.02(+0.22%) |
Aug 30, 2006 | 9.173 | 9.278 | 9.128 | 9.182 | 149,497 | +0.02(+0.19%) |
Aug 29, 2006 | 9.009 | 9.165 | 8.955 | 9.165 | 268,311 | +0.16(+1.76%) |
Aug 28, 2006 | 8.935 | 9.037 | 8.935 | 9.006 | 111,180 | +0.02(+0.25%) |
Aug 25, 2006 | 8.967 | 9.057 | 8.927 | 8.984 | 61,401 | +0.01(+0.16%) |
Aug 24, 2006 | 9.032 | 9.057 | 8.873 | 8.969 | 223,309 | -0.01(-0.06%) |
Aug 23, 2006 | 9.142 | 9.207 | 8.952 | 8.975 | 262,303 | -0.14(-1.49%) |
Aug 22, 2006 | 9.066 | 9.162 | 8.969 | 9.111 | 136,738 | +0.08(+0.85%) |
Aug 21, 2006 | 9.108 | 9.151 | 9.018 | 9.035 | 194,713 | -0.13(-1.39%) |
Aug 18, 2006 | 9.207 | 9.207 | 9.040 | 9.162 | 121,508 | +0.00(+0.03%) |
Aug 17, 2006 | 9.003 | 9.207 | 8.924 | 9.159 | 118,463 | +0.10(+1.09%) |
Aug 16, 2006 | 9.060 | 9.154 | 9.009 | 9.060 | 138,867 | +0.04(+0.44%) |
Aug 15, 2006 | 8.935 | 9.037 | 8.924 | 9.020 | 148,614 | +0.21(+2.38%) |
Aug 14, 2006 | 8.825 | 8.921 | 8.746 | 8.811 | 135,778 | +0.05(+0.58%) |
Aug 11, 2006 | 8.723 | 8.774 | 8.627 | 8.760 | 174,370 | -0.01(-0.06%) |
Aug 10, 2006 | 8.672 | 8.808 | 8.618 | 8.765 | 361,687 | +0.02(+0.19%) |
Aug 09, 2006 | 8.921 | 8.995 | 8.709 | 8.748 | 226,495 | -0.10(-1.18%) |
Aug 08, 2006 | 8.924 | 8.978 | 8.808 | 8.853 | 365,381 | -0.06(-0.64%) |
Aug 07, 2006 | 8.890 | 8.930 | 8.825 | 8.910 | 354,187 | -0.04(-0.47%) |
Aug 04, 2006 | 8.780 | 8.975 | 8.757 | 8.952 | 505,981 | +0.11(+1.22%) |
Aug 03, 2006 | 8.595 | 8.896 | 8.545 | 8.845 | 373,716 | +0.20(+2.29%) |
Aug 02, 2006 | 8.666 | 8.723 | 8.550 | 8.646 | 219,835 | -0.02(-0.23%) |