Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.850 | 9.850 | 9.740 | 9.750 | 106,617 | +0.00(+0.00%) |
Oct 30, 2006 | 9.810 | 9.853 | 9.740 | 9.750 | 10,605 | +0.15(+1.56%) |
Oct 27, 2006 | 9.520 | 9.690 | 9.480 | 9.600 | 36,625 | +0.04(+0.42%) |
Oct 26, 2006 | 9.410 | 9.560 | 9.240 | 9.560 | 46,988 | +0.16(+1.70%) |
Oct 25, 2006 | 9.340 | 9.420 | 9.270 | 9.400 | 65,600 | -0.12(-1.26%) |
Oct 24, 2006 | 9.860 | 9.860 | 9.430 | 9.520 | 22,894 | -0.40(-4.03%) |
Oct 23, 2006 | 9.945 | 9.990 | 9.720 | 9.920 | 5,377 | +0.03(+0.30%) |
Oct 20, 2006 | 10.00 | 10.00 | 9.850 | 9.890 | 32,232 | -0.06(-0.60%) |
Oct 19, 2006 | 9.620 | 10.00 | 9.380 | 9.950 | 48,273 | +0.41(+4.30%) |
Oct 18, 2006 | 9.340 | 9.660 | 9.290 | 9.540 | 31,217 | +0.29(+3.14%) |
Oct 17, 2006 | 8.802 | 9.500 | 8.760 | 9.250 | 64,178 | +0.21(+2.32%) |
Oct 16, 2006 | 9.040 | 9.060 | 8.900 | 9.040 | 9,336 | -0.24(-2.59%) |
Oct 13, 2006 | 9.060 | 9.350 | 9.060 | 9.280 | 28,068 | -0.30(-3.13%) |
Oct 12, 2006 | 9.500 | 9.790 | 9.440 | 9.580 | 9,215 | +0.08(+0.84%) |
Oct 11, 2006 | 8.380 | 9.500 | 8.380 | 9.500 | 6,034 | +0.44(+4.86%) |
Oct 10, 2006 | 8.750 | 9.330 | 8.730 | 9.060 | 56,974 | +0.29(+3.31%) |
Oct 09, 2006 | 8.500 | 8.770 | 8.030 | 8.770 | 12,279 | +0.19(+2.21%) |
Oct 06, 2006 | 8.640 | 8.640 | 8.460 | 8.580 | 27,477 | -0.16(-1.83%) |
Oct 05, 2006 | 8.770 | 8.840 | 8.620 | 8.740 | 11,371 | -0.10(-1.13%) |
Oct 04, 2006 | 8.580 | 8.850 | 8.580 | 8.840 | 7,812 | -0.09(-1.01%) |
Oct 03, 2006 | 8.860 | 8.930 | 8.820 | 8.930 | 14,860 | -0.03(-0.33%) |
Oct 02, 2006 | 8.770 | 9.020 | 8.770 | 8.960 | 25,300 | +0.21(+2.40%) |
Sep 29, 2006 | 8.910 | 9.300 | 8.720 | 8.750 | 53,636 | -0.20(-2.23%) |
Sep 28, 2006 | 8.870 | 9.000 | 8.850 | 8.950 | 30,600 | -0.05(-0.56%) |
Sep 27, 2006 | 9.030 | 9.080 | 8.930 | 9.000 | 73,200 | +0.00(+0.00%) |
Sep 26, 2006 | 8.630 | 9.100 | 8.630 | 9.000 | 74,112 | +0.50(+5.88%) |
Sep 25, 2006 | 8.410 | 8.600 | 8.410 | 8.500 | 21,994 | +0.04(+0.47%) |
Sep 22, 2006 | 8.240 | 8.460 | 8.170 | 8.460 | 13,550 | +0.22(+2.67%) |
Sep 21, 2006 | 8.170 | 8.250 | 8.170 | 8.240 | 7,830 | +0.09(+1.10%) |
Sep 20, 2006 | 7.520 | 8.160 | 7.520 | 8.150 | 40,941 | -0.01(-0.12%) |
Sep 19, 2006 | 8.120 | 8.160 | 7.960 | 8.160 | 4,998 | +0.16(+2.00%) |
Sep 18, 2006 | 7.610 | 8.060 | 7.610 | 8.000 | 37,747 | +0.21(+2.70%) |
Sep 15, 2006 | 7.650 | 7.800 | 7.650 | 7.790 | 40,046 | +0.18(+2.37%) |
Sep 14, 2006 | 7.510 | 7.650 | 7.500 | 7.610 | 128,186 | +0.06(+0.79%) |
Sep 13, 2006 | 7.980 | 7.980 | 7.200 | 7.550 | 81,421 | -0.43(-5.39%) |
Sep 12, 2006 | 8.200 | 8.210 | 7.860 | 7.980 | 27,217 | -0.16(-1.97%) |
Sep 11, 2006 | 7.910 | 8.230 | 7.890 | 8.140 | 19,977 | +0.14(+1.75%) |
Sep 08, 2006 | 7.940 | 8.080 | 7.930 | 8.000 | 1,458 | +0.16(+2.04%) |
Sep 07, 2006 | 8.090 | 8.090 | 7.840 | 7.840 | 8,300 | -0.21(-2.61%) |
Sep 06, 2006 | 8.130 | 8.130 | 8.020 | 8.050 | 11,712 | +0.05(+0.61%) |
Sep 05, 2006 | 8.140 | 8.140 | 8.000 | 8.001 | 19,726 | -0.25(-3.02%) |
Sep 01, 2006 | 8.250 | 8.290 | 8.200 | 8.250 | 12,977 | -0.03(-0.36%) |
Aug 31, 2006 | 8.190 | 8.310 | 8.160 | 8.280 | 16,548 | +0.16(+1.97%) |
Aug 30, 2006 | 8.000 | 8.140 | 8.000 | 8.120 | 42,609 | -0.03(-0.37%) |
Aug 29, 2006 | 8.140 | 8.370 | 8.100 | 8.150 | 39,803 | +0.09(+1.12%) |
Aug 28, 2006 | 8.150 | 8.380 | 8.050 | 8.060 | 18,900 | -0.12(-1.47%) |
Aug 25, 2006 | 8.330 | 8.400 | 8.080 | 8.180 | 14,707 | -0.02(-0.24%) |
Aug 24, 2006 | 8.300 | 8.390 | 8.150 | 8.200 | 27,252 | -0.15(-1.80%) |
Aug 23, 2006 | 8.190 | 8.360 | 8.090 | 8.350 | 45,087 | +0.29(+3.60%) |
Aug 22, 2006 | 8.100 | 8.120 | 8.060 | 8.060 | 8,029 | -0.04(-0.49%) |
Aug 21, 2006 | 8.150 | 8.220 | 8.000 | 8.100 | 52,442 | -0.10(-1.22%) |
Aug 18, 2006 | 8.010 | 8.250 | 8.010 | 8.200 | 46,926 | +0.15(+1.86%) |
Aug 17, 2006 | 7.980 | 8.120 | 7.980 | 8.050 | 45,617 | -0.02(-0.25%) |
Aug 16, 2006 | 8.110 | 8.180 | 8.050 | 8.070 | 94,290 | -0.12(-1.47%) |
Aug 15, 2006 | 8.110 | 8.230 | 8.100 | 8.190 | 43,792 | -0.01(-0.12%) |
Aug 14, 2006 | 8.180 | 8.210 | 7.820 | 8.200 | 72,564 | +0.01(+0.12%) |
Aug 11, 2006 | 8.040 | 8.210 | 7.940 | 8.190 | 111,821 | +0.29(+3.67%) |
Aug 10, 2006 | 7.960 | 8.020 | 7.780 | 7.900 | 90,381 | -0.01(-0.13%) |
Aug 09, 2006 | 8.480 | 8.700 | 7.580 | 7.910 | 145,303 | -0.88(-10.01%) |
Aug 08, 2006 | 9.160 | 9.430 | 8.610 | 8.790 | 28,414 | -0.21(-2.33%) |
Aug 07, 2006 | 8.860 | 9.180 | 8.810 | 9.000 | 26,564 | +0.17(+1.93%) |
Aug 04, 2006 | 9.000 | 9.000 | 8.170 | 8.830 | 82,665 | -0.58(-6.20%) |
Aug 03, 2006 | 9.250 | 9.500 | 9.171 | 9.414 | 24,435 | -0.08(-0.80%) |
Aug 02, 2006 | 9.510 | 9.690 | 9.350 | 9.490 | 23,083 | -0.06(-0.63%) |