Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.927 | 9.026 | 8.871 | 9.005 | 2,547,536 | +0.08(+0.87%) |
Oct 30, 2006 | 8.899 | 8.969 | 8.892 | 8.927 | 1,328,564 | -0.05(-0.55%) |
Oct 27, 2006 | 9.111 | 9.111 | 8.955 | 8.976 | 918,087 | -0.17(-1.85%) |
Oct 26, 2006 | 9.040 | 9.174 | 9.033 | 9.146 | 1,573,803 | +0.16(+1.73%) |
Oct 25, 2006 | 8.899 | 9.005 | 8.899 | 8.991 | 1,515,608 | +0.01(+0.16%) |
Oct 24, 2006 | 8.976 | 9.005 | 8.920 | 8.976 | 1,022,441 | -0.04(-0.39%) |
Oct 23, 2006 | 8.849 | 9.012 | 8.842 | 9.012 | 1,455,573 | +0.16(+1.84%) |
Oct 20, 2006 | 8.835 | 8.878 | 8.793 | 8.849 | 951,078 | -0.07(-0.79%) |
Oct 19, 2006 | 8.899 | 8.962 | 8.878 | 8.920 | 861,166 | +0.01(+0.08%) |
Oct 18, 2006 | 8.927 | 8.984 | 8.899 | 8.913 | 1,181,732 | -0.02(-0.24%) |
Oct 17, 2006 | 8.976 | 8.984 | 8.885 | 8.934 | 1,305,060 | -0.18(-1.94%) |
Oct 16, 2006 | 9.068 | 9.111 | 9.026 | 9.111 | 1,142,511 | +0.14(+1.57%) |
Oct 13, 2006 | 8.984 | 8.984 | 8.934 | 8.969 | 2,178,262 | -0.16(-1.78%) |
Oct 12, 2006 | 9.068 | 9.160 | 9.033 | 9.132 | 2,632,350 | -0.17(-1.82%) |
Oct 11, 2006 | 9.266 | 9.351 | 9.231 | 9.301 | 1,387,042 | +0.01(+0.08%) |
Oct 10, 2006 | 9.259 | 9.337 | 9.217 | 9.294 | 2,243,111 | +0.11(+1.15%) |
Oct 09, 2006 | 9.012 | 9.210 | 9.012 | 9.188 | 877,025 | -0.05(-0.54%) |
Oct 06, 2006 | 9.231 | 9.266 | 9.188 | 9.238 | 954,193 | +0.01(+0.15%) |
Oct 05, 2006 | 9.188 | 9.231 | 9.146 | 9.224 | 2,513,978 | +0.08(+0.85%) |
Oct 04, 2006 | 9.026 | 9.174 | 8.976 | 9.146 | 2,287,005 | +0.06(+0.62%) |
Oct 03, 2006 | 9.047 | 9.132 | 9.005 | 9.089 | 1,917,873 | -0.08(-0.92%) |
Oct 02, 2006 | 9.139 | 9.224 | 9.125 | 9.174 | 3,727,145 | +0.13(+1.41%) |
Sep 29, 2006 | 9.054 | 9.111 | 9.040 | 9.047 | 1,484,599 | +0.03(+0.31%) |
Sep 28, 2006 | 8.934 | 9.026 | 8.927 | 9.019 | 1,512,635 | +0.04(+0.39%) |
Sep 27, 2006 | 8.948 | 9.005 | 8.941 | 8.984 | 2,827,181 | +0.27(+3.08%) |
Sep 26, 2006 | 8.652 | 8.750 | 8.609 | 8.715 | 3,358,579 | -0.01(-0.08%) |
Sep 25, 2006 | 8.687 | 8.743 | 8.595 | 8.722 | 2,421,943 | -0.07(-0.80%) |
Sep 22, 2006 | 8.821 | 8.835 | 8.736 | 8.793 | 1,716,953 | +0.01(+0.08%) |
Sep 21, 2006 | 8.765 | 8.856 | 8.736 | 8.786 | 1,813,094 | +0.05(+0.57%) |
Sep 20, 2006 | 8.765 | 8.814 | 8.715 | 8.736 | 4,496,276 | -0.11(-1.28%) |
Sep 19, 2006 | 8.976 | 8.976 | 8.772 | 8.849 | 2,008,917 | -0.16(-1.73%) |
Sep 18, 2006 | 9.005 | 9.040 | 8.969 | 9.005 | 1,265,130 | +0.02(+0.24%) |
Sep 15, 2006 | 9.068 | 9.075 | 8.976 | 8.984 | 1,718,935 | -0.02(-0.24%) |
Sep 14, 2006 | 9.005 | 9.061 | 8.962 | 9.005 | 2,308,386 | -0.11(-1.24%) |
Sep 13, 2006 | 9.139 | 9.153 | 9.012 | 9.118 | 3,449,765 | -0.24(-2.57%) |
Sep 12, 2006 | 9.238 | 9.379 | 9.238 | 9.358 | 5,586,965 | +0.07(+0.76%) |
Sep 11, 2006 | 9.351 | 9.351 | 9.210 | 9.287 | 2,052,103 | -0.22(-2.30%) |
Sep 08, 2006 | 9.520 | 9.520 | 9.457 | 9.506 | 776,636 | +0.01(+0.15%) |
Sep 07, 2006 | 9.534 | 9.534 | 9.407 | 9.492 | 1,250,688 | -0.08(-0.81%) |
Sep 06, 2006 | 9.753 | 9.753 | 9.549 | 9.570 | 847,998 | -0.24(-2.45%) |
Sep 05, 2006 | 9.817 | 9.824 | 9.760 | 9.810 | 831,290 | +0.10(+1.02%) |
Sep 01, 2006 | 9.654 | 9.739 | 9.633 | 9.711 | 1,781,519 | +0.13(+1.33%) |
Aug 31, 2006 | 9.612 | 9.654 | 9.556 | 9.584 | 1,510,794 | -0.06(-0.66%) |
Aug 30, 2006 | 9.633 | 9.683 | 9.591 | 9.647 | 967,786 | -0.06(-0.65%) |
Aug 29, 2006 | 9.654 | 9.739 | 9.605 | 9.711 | 818,122 | +0.07(+0.73%) |
Aug 28, 2006 | 9.584 | 9.697 | 9.556 | 9.640 | 1,738,475 | -0.11(-1.16%) |
Aug 25, 2006 | 9.789 | 9.824 | 9.746 | 9.753 | 1,507,112 | -0.04(-0.36%) |
Aug 24, 2006 | 9.838 | 9.880 | 9.775 | 9.789 | 1,706,050 | -0.15(-1.49%) |
Aug 23, 2006 | 9.944 | 9.993 | 9.880 | 9.937 | 1,746,546 | +0.00(+0.00%) |
Aug 22, 2006 | 9.958 | 9.979 | 9.902 | 9.937 | 1,348,812 | -0.01(-0.07%) |
Aug 21, 2006 | 10.03 | 10.03 | 9.937 | 9.944 | 1,006,865 | -0.08(-0.85%) |
Aug 18, 2006 | 9.993 | 10.04 | 9.944 | 10.03 | 957,308 | -0.01(-0.07%) |
Aug 17, 2006 | 9.951 | 10.09 | 9.937 | 10.04 | 1,035,892 | -0.04(-0.35%) |
Aug 16, 2006 | 9.958 | 10.09 | 9.958 | 10.07 | 2,305,554 | +0.16(+1.64%) |
Aug 15, 2006 | 9.824 | 9.993 | 9.810 | 9.909 | 1,676,740 | +0.20(+2.11%) |
Aug 14, 2006 | 9.662 | 9.775 | 9.640 | 9.704 | 1,157,945 | +0.17(+1.78%) |
Aug 11, 2006 | 9.697 | 9.697 | 9.513 | 9.534 | 995,396 | -0.28(-2.88%) |
Aug 10, 2006 | 9.810 | 9.866 | 9.753 | 9.817 | 1,569,130 | +0.18(+1.83%) |
Aug 09, 2006 | 9.683 | 9.782 | 9.626 | 9.640 | 1,357,449 | +0.16(+1.71%) |
Aug 08, 2006 | 9.443 | 9.549 | 9.428 | 9.478 | 1,537,838 | -0.04(-0.37%) |
Aug 07, 2006 | 9.556 | 9.563 | 9.393 | 9.513 | 1,737,767 | -0.15(-1.54%) |
Aug 04, 2006 | 9.711 | 9.838 | 9.541 | 9.662 | 3,899,038 | +0.12(+1.26%) |
Aug 03, 2006 | 9.386 | 9.577 | 9.386 | 9.541 | 2,546,828 | -0.11(-1.10%) |
Aug 02, 2006 | 9.534 | 9.683 | 9.534 | 9.647 | 2,086,651 | +0.16(+1.71%) |