Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 5.110 | 5.810 | 5.104 | 5.610 | 46,882 | +0.45(+8.72%) |
Oct 30, 2006 | 6.030 | 6.080 | 5.000 | 5.160 | 174,360 | -0.91(-14.99%) |
Oct 27, 2006 | 6.580 | 6.620 | 6.010 | 6.070 | 39,635 | -0.50(-7.61%) |
Oct 26, 2006 | 6.580 | 6.740 | 6.560 | 6.570 | 14,151 | +0.02(+0.31%) |
Oct 25, 2006 | 6.610 | 6.770 | 6.550 | 6.550 | 13,750 | -0.13(-1.95%) |
Oct 24, 2006 | 6.660 | 6.770 | 6.570 | 6.680 | 8,300 | +0.04(+0.60%) |
Oct 23, 2006 | 6.600 | 6.730 | 6.550 | 6.640 | 7,100 | +0.06(+0.91%) |
Oct 20, 2006 | 6.740 | 6.750 | 6.560 | 6.580 | 20,491 | -0.25(-3.66%) |
Oct 19, 2006 | 6.750 | 7.030 | 6.660 | 6.830 | 8,252 | -0.23(-3.26%) |
Oct 18, 2006 | 6.560 | 7.100 | 6.560 | 7.060 | 27,707 | +0.38(+5.69%) |
Oct 17, 2006 | 6.960 | 6.990 | 6.540 | 6.680 | 28,864 | -0.32(-4.57%) |
Oct 16, 2006 | 6.760 | 7.190 | 6.760 | 7.000 | 13,443 | -0.09(-1.27%) |
Oct 13, 2006 | 7.050 | 7.200 | 6.960 | 7.090 | 35,069 | -0.04(-0.56%) |
Oct 12, 2006 | 7.090 | 7.250 | 7.060 | 7.130 | 23,782 | +0.07(+0.99%) |
Oct 11, 2006 | 7.250 | 7.350 | 7.030 | 7.060 | 13,741 | -0.23(-3.16%) |
Oct 10, 2006 | 7.150 | 7.400 | 7.080 | 7.290 | 26,234 | +0.13(+1.82%) |
Oct 09, 2006 | 7.090 | 7.200 | 7.070 | 7.160 | 10,646 | -0.03(-0.42%) |
Oct 06, 2006 | 7.060 | 7.200 | 7.000 | 7.190 | 16,373 | -0.01(-0.14%) |
Oct 05, 2006 | 7.010 | 7.200 | 7.000 | 7.200 | 38,657 | +0.00(+0.00%) |
Oct 04, 2006 | 7.383 | 7.390 | 7.200 | 7.200 | 13,535 | -0.07(-0.96%) |
Oct 03, 2006 | 7.280 | 7.400 | 7.100 | 7.270 | 35,065 | -0.11(-1.49%) |
Oct 02, 2006 | 7.400 | 7.400 | 7.000 | 7.380 | 22,816 | -0.02(-0.27%) |
Sep 29, 2006 | 7.700 | 7.700 | 6.860 | 7.400 | 180,132 | +0.19(+2.64%) |
Sep 28, 2006 | 7.570 | 7.570 | 7.087 | 7.210 | 62,082 | -0.28(-3.74%) |
Sep 27, 2006 | 7.520 | 7.850 | 7.190 | 7.490 | 181,110 | +0.33(+4.61%) |
Sep 26, 2006 | 8.250 | 8.250 | 6.750 | 7.160 | 230,070 | -0.84(-10.50%) |
Sep 25, 2006 | 7.790 | 8.050 | 7.780 | 8.000 | 40,668 | +0.22(+2.83%) |
Sep 22, 2006 | 8.000 | 8.000 | 7.600 | 7.780 | 21,073 | -0.22(-2.75%) |
Sep 21, 2006 | 7.900 | 8.000 | 7.850 | 8.000 | 11,419 | +0.16(+2.04%) |
Sep 20, 2006 | 7.480 | 8.000 | 7.446 | 7.840 | 20,191 | +0.44(+5.95%) |
Sep 19, 2006 | 7.520 | 7.520 | 7.330 | 7.400 | 17,332 | -0.12(-1.60%) |
Sep 18, 2006 | 8.060 | 8.080 | 7.330 | 7.520 | 39,732 | -0.47(-5.88%) |
Sep 15, 2006 | 7.940 | 8.200 | 7.867 | 7.990 | 42,593 | +0.14(+1.78%) |
Sep 14, 2006 | 8.170 | 8.230 | 7.850 | 7.850 | 24,410 | -0.40(-4.85%) |
Sep 13, 2006 | 8.430 | 8.470 | 8.030 | 8.250 | 23,502 | -0.23(-2.71%) |
Sep 12, 2006 | 8.170 | 8.780 | 8.000 | 8.480 | 49,207 | +0.48(+6.00%) |
Sep 11, 2006 | 7.250 | 8.230 | 7.120 | 8.000 | 97,262 | +0.75(+10.34%) |
Sep 08, 2006 | 7.640 | 7.850 | 7.180 | 7.250 | 39,039 | -0.47(-6.09%) |
Sep 07, 2006 | 7.900 | 8.008 | 7.480 | 7.720 | 31,400 | -0.22(-2.77%) |
Sep 06, 2006 | 8.700 | 8.850 | 7.870 | 7.940 | 75,875 | -0.76(-8.78%) |
Sep 05, 2006 | 10.00 | 10.00 | 8.560 | 8.704 | 118,288 | -1.29(-12.87%) |
Sep 01, 2006 | 10.02 | 10.18 | 9.990 | 9.990 | 23,057 | +0.02(+0.20%) |
Aug 31, 2006 | 9.980 | 10.10 | 9.670 | 9.970 | 20,194 | +0.07(+0.71%) |
Aug 30, 2006 | 10.00 | 10.05 | 9.900 | 9.900 | 18,410 | -0.10(-1.00%) |
Aug 29, 2006 | 10.10 | 10.47 | 9.890 | 10.00 | 20,757 | -0.07(-0.70%) |
Aug 28, 2006 | 9.860 | 10.09 | 9.510 | 10.07 | 46,232 | +0.25(+2.55%) |
Aug 25, 2006 | 9.680 | 10.00 | 9.680 | 9.820 | 14,834 | +0.04(+0.41%) |
Aug 24, 2006 | 9.550 | 9.890 | 9.550 | 9.780 | 9,100 | +0.24(+2.52%) |
Aug 23, 2006 | 9.720 | 9.900 | 9.540 | 9.540 | 21,564 | -0.21(-2.15%) |
Aug 22, 2006 | 9.420 | 9.860 | 9.420 | 9.750 | 16,207 | +0.25(+2.63%) |
Aug 21, 2006 | 9.600 | 9.990 | 9.240 | 9.500 | 29,983 | -0.14(-1.45%) |
Aug 18, 2006 | 9.810 | 9.860 | 9.510 | 9.640 | 44,805 | -0.16(-1.63%) |
Aug 17, 2006 | 9.620 | 9.860 | 9.560 | 9.800 | 44,338 | +0.20(+2.08%) |
Aug 16, 2006 | 9.040 | 9.600 | 8.810 | 9.600 | 93,993 | +0.86(+9.84%) |
Aug 15, 2006 | 8.330 | 8.760 | 8.330 | 8.740 | 12,425 | +0.55(+6.72%) |
Aug 14, 2006 | 8.240 | 8.500 | 7.870 | 8.190 | 15,561 | -0.34(-3.99%) |
Aug 11, 2006 | 8.410 | 8.860 | 8.143 | 8.530 | 12,358 | +0.10(+1.19%) |
Aug 10, 2006 | 9.000 | 9.230 | 8.330 | 8.430 | 65,357 | -0.56(-6.23%) |
Aug 09, 2006 | 8.200 | 9.120 | 8.200 | 8.990 | 43,403 | +0.62(+7.41%) |
Aug 08, 2006 | 7.880 | 8.600 | 7.830 | 8.370 | 28,746 | +0.49(+6.22%) |
Aug 07, 2006 | 7.460 | 7.970 | 7.320 | 7.880 | 35,561 | +0.48(+6.49%) |
Aug 04, 2006 | 7.010 | 7.480 | 7.000 | 7.400 | 45,964 | +0.34(+4.82%) |
Aug 03, 2006 | 6.690 | 7.110 | 6.610 | 7.060 | 23,973 | +0.26(+3.82%) |
Aug 02, 2006 | 6.650 | 6.930 | 5.890 | 6.800 | 131,476 | +0.47(+7.42%) |