Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.667 | 9.707 | 9.667 | 9.667 | 7,235 | +0.00(+0.00%) |
Oct 30, 2006 | 9.579 | 9.715 | 9.579 | 9.667 | 7,736 | +0.04(+0.41%) |
Oct 27, 2006 | 9.738 | 9.738 | 9.627 | 9.627 | 44,304 | -0.04(-0.41%) |
Oct 26, 2006 | 9.667 | 9.667 | 9.667 | 9.667 | 19,368 | +0.01(+0.08%) |
Oct 25, 2006 | 9.582 | 9.659 | 9.563 | 9.659 | 403 | +0.03(+0.33%) |
Oct 24, 2006 | 9.611 | 9.627 | 9.563 | 9.627 | 52,775 | +0.02(+0.25%) |
Oct 23, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 1,005 | +0.02(+0.17%) |
Oct 20, 2006 | 9.587 | 9.587 | 9.587 | 9.587 | 0 | +0.00(+0.00%) |
Oct 19, 2006 | 9.595 | 9.603 | 9.587 | 9.587 | 2,262 | +0.00(+0.04%) |
Oct 18, 2006 | 9.564 | 9.584 | 9.563 | 9.584 | 2,938 | +0.02(+0.21%) |
Oct 17, 2006 | 9.659 | 9.659 | 9.563 | 9.563 | 4,155 | +0.00(+0.00%) |
Oct 16, 2006 | 9.563 | 9.563 | 9.563 | 9.563 | 377 | -0.04(-0.41%) |
Oct 13, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 9.603 | 9.603 | 9.603 | 9.603 | 0 | +0.00(+0.00%) |
Oct 11, 2006 | 9.699 | 9.699 | 9.603 | 9.603 | 251 | -0.10(-0.98%) |
Oct 10, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 09, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 9.699 | 9.699 | 9.699 | 9.699 | 0 | +0.00(+0.00%) |
Oct 05, 2006 | 9.627 | 9.699 | 9.619 | 9.699 | 6,171 | +0.14(+1.41%) |
Oct 04, 2006 | 9.667 | 9.945 | 9.563 | 9.563 | 4,788 | -0.00(-0.03%) |
Oct 03, 2006 | 9.548 | 9.567 | 9.548 | 9.567 | 1,256 | +0.02(+0.20%) |
Oct 02, 2006 | 9.548 | 9.555 | 9.492 | 9.548 | 62,775 | +0.00(+0.00%) |
Sep 29, 2006 | 9.285 | 9.548 | 9.285 | 9.548 | 19,399 | +0.09(+0.93%) |
Sep 28, 2006 | 9.460 | 9.460 | 9.460 | 9.460 | 0 | +0.00(+0.00%) |
Sep 27, 2006 | 9.548 | 9.548 | 9.452 | 9.460 | 1,948 | +0.03(+0.34%) |
Sep 26, 2006 | 9.548 | 9.548 | 9.349 | 9.428 | 5,800 | +0.08(+0.85%) |
Sep 25, 2006 | 9.492 | 9.548 | 9.349 | 9.349 | 4,416 | -0.02(-0.17%) |
Sep 22, 2006 | 9.349 | 9.365 | 9.349 | 9.365 | 1,382 | +0.01(+0.09%) |
Sep 21, 2006 | 9.595 | 9.595 | 9.357 | 9.357 | 1,005 | -0.18(-1.84%) |
Sep 20, 2006 | 9.548 | 9.746 | 9.532 | 9.532 | 60,423 | -0.21(-2.20%) |
Sep 19, 2006 | 9.557 | 9.746 | 9.557 | 9.746 | 356 | +0.00(+0.00%) |
Sep 18, 2006 | 9.548 | 9.746 | 9.532 | 9.746 | 30,164 | +0.23(+2.41%) |
Sep 15, 2006 | 9.508 | 9.548 | 9.468 | 9.517 | 16,985 | +0.10(+1.11%) |
Sep 14, 2006 | 9.357 | 9.412 | 9.349 | 9.412 | 666 | -0.05(-0.50%) |
Sep 13, 2006 | 9.460 | 9.460 | 9.460 | 9.460 | 125 | +0.23(+2.50%) |
Sep 12, 2006 | 9.476 | 9.508 | 9.229 | 9.229 | 2,890 | -0.27(-2.89%) |
Sep 11, 2006 | 9.420 | 9.579 | 9.420 | 9.504 | 5,655 | -0.04(-0.46%) |
Sep 08, 2006 | 9.078 | 9.548 | 8.847 | 9.548 | 17,472 | +0.31(+3.36%) |
Sep 07, 2006 | 9.293 | 9.603 | 9.237 | 9.237 | 1,759 | -0.27(-2.85%) |
Sep 06, 2006 | 9.365 | 9.508 | 9.365 | 9.508 | 628 | +0.16(+1.70%) |
Sep 05, 2006 | 9.428 | 9.428 | 9.213 | 9.349 | 1,510 | -0.13(-1.34%) |
Sep 01, 2006 | 9.508 | 9.508 | 9.476 | 9.476 | 1,382 | -0.03(-0.33%) |
Aug 31, 2006 | 9.484 | 9.508 | 9.484 | 9.508 | 1,508 | +0.00(+0.00%) |
Aug 30, 2006 | 9.444 | 9.516 | 9.444 | 9.508 | 565 | +0.00(+0.00%) |
Aug 29, 2006 | 9.516 | 9.627 | 9.436 | 9.508 | 6,241 | +0.06(+0.67%) |
Aug 28, 2006 | 9.428 | 9.516 | 9.428 | 9.444 | 2,202 | -0.02(-0.25%) |
Aug 25, 2006 | 9.516 | 9.524 | 9.452 | 9.468 | 1,332 | -0.28(-2.86%) |
Aug 24, 2006 | 9.542 | 9.746 | 9.542 | 9.746 | 351 | -0.03(-0.33%) |
Aug 23, 2006 | 9.778 | 9.778 | 9.738 | 9.778 | 8,421 | +0.00(+0.00%) |
Aug 22, 2006 | 9.516 | 9.778 | 9.516 | 9.778 | 326 | +0.06(+0.57%) |
Aug 21, 2006 | 9.810 | 9.810 | 9.595 | 9.723 | 3,637 | -0.09(-0.89%) |
Aug 18, 2006 | 9.810 | 9.810 | 9.810 | 9.810 | 125 | +0.18(+1.90%) |
Aug 17, 2006 | 9.325 | 9.731 | 8.911 | 9.627 | 19,818 | +0.72(+8.04%) |
Aug 16, 2006 | 8.831 | 8.959 | 8.831 | 8.911 | 2,631 | +0.15(+1.73%) |
Aug 15, 2006 | 8.712 | 8.895 | 8.712 | 8.760 | 13,291 | +0.05(+0.55%) |
Aug 14, 2006 | 8.744 | 8.911 | 8.656 | 8.712 | 16,967 | +0.02(+0.27%) |
Aug 11, 2006 | 8.688 | 8.688 | 8.626 | 8.688 | 251 | +0.10(+1.11%) |
Aug 10, 2006 | 8.824 | 8.824 | 8.593 | 8.593 | 4,650 | -0.21(-2.44%) |
Aug 09, 2006 | 8.824 | 8.824 | 8.704 | 8.808 | 4,147 | -0.10(-1.07%) |
Aug 08, 2006 | 8.561 | 8.903 | 8.561 | 8.903 | 2,400 | +0.19(+2.19%) |
Aug 07, 2006 | 8.784 | 8.784 | 8.553 | 8.712 | 2,893 | -0.17(-1.88%) |
Aug 04, 2006 | 8.847 | 8.959 | 8.847 | 8.879 | 2,136 | +0.00(+0.00%) |
Aug 03, 2006 | 8.704 | 8.895 | 8.704 | 8.879 | 5,027 | +0.29(+3.43%) |
Aug 02, 2006 | 8.855 | 8.855 | 8.553 | 8.585 | 7,878 | -0.33(-3.66%) |