Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 10.16 | 10.21 | 10.01 | 10.07 | 549,230 | +0.01(+0.14%) |
Nov 29, 2006 | 9.947 | 10.11 | 9.947 | 10.06 | 432,386 | +0.16(+1.60%) |
Nov 28, 2006 | 9.766 | 9.904 | 9.749 | 9.902 | 188,787 | +0.13(+1.30%) |
Nov 27, 2006 | 9.916 | 9.975 | 9.698 | 9.774 | 324,963 | -0.18(-1.85%) |
Nov 24, 2006 | 9.933 | 10.02 | 9.893 | 9.958 | 31,344 | -0.04(-0.40%) |
Nov 22, 2006 | 9.953 | 10.06 | 9.930 | 9.998 | 103,179 | -0.07(-0.70%) |
Nov 21, 2006 | 10.09 | 10.13 | 9.995 | 10.07 | 106,250 | +0.01(+0.11%) |
Nov 20, 2006 | 10.03 | 10.10 | 9.961 | 10.06 | 138,331 | +0.01(+0.06%) |
Nov 17, 2006 | 10.06 | 10.06 | 9.947 | 10.05 | 178,356 | -0.01(-0.11%) |
Nov 16, 2006 | 10.03 | 10.07 | 9.944 | 10.06 | 128,327 | +0.09(+0.88%) |
Nov 15, 2006 | 9.856 | 9.992 | 9.783 | 9.975 | 330,319 | +0.13(+1.32%) |
Nov 14, 2006 | 9.681 | 9.848 | 9.647 | 9.845 | 277,747 | +0.17(+1.76%) |
Nov 13, 2006 | 9.621 | 9.720 | 9.564 | 9.675 | 206,747 | +0.06(+0.62%) |
Nov 10, 2006 | 9.559 | 9.615 | 9.448 | 9.615 | 139,140 | +0.03(+0.30%) |
Nov 09, 2006 | 9.683 | 9.689 | 9.474 | 9.587 | 129,779 | -0.09(-0.91%) |
Nov 08, 2006 | 9.596 | 9.732 | 9.576 | 9.675 | 151,452 | +0.05(+0.56%) |
Nov 07, 2006 | 9.757 | 9.802 | 9.618 | 9.621 | 1,017,316 | -0.14(-1.45%) |
Nov 06, 2006 | 9.692 | 9.774 | 9.672 | 9.763 | 143,755 | +0.08(+0.85%) |
Nov 03, 2006 | 9.669 | 9.723 | 9.491 | 9.681 | 195,386 | +0.07(+0.68%) |
Nov 02, 2006 | 9.584 | 9.726 | 9.545 | 9.615 | 217,899 | -0.04(-0.41%) |
Nov 01, 2006 | 9.947 | 9.947 | 9.632 | 9.655 | 209,660 | -0.24(-2.41%) |
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%) |