Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.330 | 9.373 | 9.009 | 9.079 | 2,877,656 | -0.16(-1.74%) |
Oct 30, 2006 | 9.104 | 9.300 | 9.081 | 9.239 | 2,723,314 | +0.20(+2.20%) |
Oct 27, 2006 | 9.253 | 9.253 | 9.004 | 9.040 | 2,741,004 | -0.21(-2.30%) |
Oct 26, 2006 | 8.968 | 9.361 | 8.968 | 9.253 | 2,656,536 | +0.29(+3.20%) |
Oct 25, 2006 | 9.352 | 9.352 | 8.830 | 8.966 | 4,980,066 | -0.39(-4.13%) |
Oct 24, 2006 | 9.429 | 9.502 | 9.047 | 9.352 | 11,624,725 | -0.72(-7.18%) |
Oct 23, 2006 | 10.17 | 10.37 | 9.945 | 10.08 | 7,084,687 | +0.28(+2.89%) |
Oct 20, 2006 | 9.416 | 9.945 | 9.384 | 9.793 | 3,166,439 | +0.41(+4.36%) |
Oct 19, 2006 | 9.527 | 9.644 | 9.350 | 9.384 | 2,534,920 | -0.14(-1.47%) |
Oct 18, 2006 | 9.382 | 9.536 | 9.178 | 9.524 | 2,430,109 | +0.24(+2.63%) |
Oct 17, 2006 | 9.318 | 9.409 | 9.126 | 9.280 | 3,854,565 | -0.14(-1.49%) |
Oct 16, 2006 | 9.556 | 9.773 | 9.420 | 9.420 | 1,791,514 | -0.09(-1.00%) |
Oct 13, 2006 | 9.635 | 9.635 | 9.409 | 9.515 | 1,890,134 | -0.12(-1.22%) |
Oct 12, 2006 | 9.285 | 9.667 | 9.275 | 9.633 | 2,489,812 | +0.39(+4.26%) |
Oct 11, 2006 | 9.282 | 9.316 | 9.119 | 9.239 | 2,730,390 | -0.06(-0.63%) |
Oct 10, 2006 | 9.210 | 9.339 | 9.131 | 9.298 | 3,272,135 | +0.14(+1.58%) |
Oct 09, 2006 | 9.113 | 9.199 | 8.923 | 9.153 | 2,258,078 | -0.02(-0.17%) |
Oct 06, 2006 | 9.305 | 9.359 | 9.097 | 9.169 | 2,162,112 | -0.21(-2.22%) |
Oct 05, 2006 | 9.434 | 9.436 | 9.165 | 9.377 | 3,141,674 | -0.10(-1.07%) |
Oct 04, 2006 | 9.233 | 9.517 | 9.230 | 9.479 | 4,318,917 | +0.25(+2.67%) |
Oct 03, 2006 | 8.918 | 9.352 | 8.905 | 9.233 | 4,220,298 | +0.40(+4.59%) |
Oct 02, 2006 | 8.654 | 8.930 | 8.597 | 8.828 | 1,522,190 | +0.23(+2.63%) |
Sep 29, 2006 | 8.735 | 8.873 | 8.590 | 8.602 | 1,435,511 | -0.10(-1.12%) |
Sep 28, 2006 | 8.774 | 8.862 | 8.570 | 8.699 | 856,176 | -0.07(-0.82%) |
Sep 27, 2006 | 8.859 | 8.963 | 8.681 | 8.771 | 1,345,736 | -0.11(-1.25%) |
Sep 26, 2006 | 8.830 | 8.930 | 8.735 | 8.882 | 1,146,286 | +0.07(+0.80%) |
Sep 25, 2006 | 8.683 | 8.819 | 8.493 | 8.812 | 1,670,341 | +0.21(+2.50%) |
Sep 22, 2006 | 8.448 | 8.656 | 8.430 | 8.597 | 1,189,626 | +0.07(+0.85%) |
Sep 21, 2006 | 8.805 | 8.882 | 8.507 | 8.525 | 1,917,995 | -0.28(-3.18%) |
Sep 20, 2006 | 8.733 | 8.902 | 8.712 | 8.805 | 1,773,383 | +0.15(+1.72%) |
Sep 19, 2006 | 8.344 | 8.688 | 8.333 | 8.656 | 2,373,945 | +0.31(+3.68%) |
Sep 18, 2006 | 8.457 | 8.575 | 8.317 | 8.348 | 1,852,544 | -0.15(-1.81%) |
Sep 15, 2006 | 8.602 | 8.694 | 8.475 | 8.502 | 3,130,175 | -0.08(-0.92%) |
Sep 14, 2006 | 8.525 | 8.685 | 8.480 | 8.581 | 3,052,783 | -0.00(-0.03%) |
Sep 13, 2006 | 8.398 | 8.611 | 8.396 | 8.584 | 3,786,460 | +0.23(+2.73%) |
Sep 12, 2006 | 8.210 | 8.416 | 8.197 | 8.355 | 4,411,345 | +0.14(+1.76%) |
Sep 11, 2006 | 8.308 | 8.310 | 7.973 | 8.210 | 2,271,787 | -0.14(-1.65%) |
Sep 08, 2006 | 8.262 | 8.376 | 8.111 | 8.348 | 2,082,951 | +0.09(+1.07%) |
Sep 07, 2006 | 8.321 | 8.443 | 8.154 | 8.260 | 1,671,667 | -0.08(-0.98%) |
Sep 06, 2006 | 8.550 | 8.552 | 8.321 | 8.342 | 1,442,145 | -0.25(-2.95%) |
Sep 05, 2006 | 8.617 | 8.706 | 8.532 | 8.595 | 2,093,122 | +0.06(+0.69%) |
Sep 01, 2006 | 8.608 | 8.613 | 8.430 | 8.536 | 606,753 | -0.03(-0.32%) |
Aug 31, 2006 | 8.547 | 8.660 | 8.480 | 8.563 | 1,233,850 | +0.03(+0.37%) |
Aug 30, 2006 | 8.389 | 8.611 | 8.324 | 8.532 | 1,297,974 | +0.12(+1.42%) |
Aug 29, 2006 | 8.367 | 8.545 | 8.276 | 8.412 | 1,653,093 | +0.13(+1.56%) |
Aug 28, 2006 | 8.149 | 8.385 | 8.106 | 8.283 | 1,201,124 | +0.19(+2.32%) |
Aug 25, 2006 | 8.174 | 8.215 | 8.073 | 8.095 | 1,136,999 | -0.09(-1.13%) |
Aug 24, 2006 | 8.296 | 8.296 | 8.106 | 8.188 | 1,440,376 | -0.07(-0.79%) |
Aug 23, 2006 | 8.129 | 8.262 | 8.057 | 8.253 | 1,946,741 | +0.16(+1.98%) |
Aug 22, 2006 | 8.131 | 8.208 | 7.973 | 8.093 | 2,832,990 | -0.09(-1.08%) |
Aug 21, 2006 | 8.253 | 8.253 | 8.054 | 8.181 | 1,100,293 | -0.13(-1.52%) |
Aug 18, 2006 | 8.500 | 8.500 | 8.215 | 8.308 | 1,368,733 | -0.19(-2.26%) |
Aug 17, 2006 | 8.477 | 8.593 | 8.418 | 8.500 | 2,254,982 | +0.02(+0.27%) |
Aug 16, 2006 | 8.278 | 8.484 | 8.269 | 8.477 | 1,358,119 | +0.28(+3.45%) |
Aug 15, 2006 | 8.197 | 8.285 | 8.127 | 8.195 | 2,130,270 | +0.15(+1.88%) |
Aug 14, 2006 | 7.926 | 8.138 | 7.926 | 8.043 | 3,046,592 | +0.28(+3.58%) |
Aug 11, 2006 | 8.149 | 8.172 | 7.708 | 7.765 | 2,207,662 | -0.39(-4.74%) |
Aug 10, 2006 | 7.869 | 8.265 | 7.688 | 8.152 | 3,773,635 | +0.24(+3.00%) |
Aug 09, 2006 | 8.299 | 8.303 | 7.894 | 7.914 | 3,037,305 | -0.31(-3.74%) |
Aug 08, 2006 | 8.491 | 8.536 | 8.208 | 8.222 | 1,096,313 | -0.21(-2.52%) |
Aug 07, 2006 | 8.398 | 8.507 | 8.267 | 8.434 | 1,775,594 | -0.11(-1.24%) |
Aug 04, 2006 | 8.769 | 8.864 | 8.369 | 8.541 | 2,882,521 | -0.13(-1.51%) |
Aug 03, 2006 | 8.204 | 8.717 | 8.147 | 8.672 | 2,507,501 | +0.41(+4.98%) |
Aug 02, 2006 | 8.140 | 8.303 | 8.127 | 8.260 | 2,718,892 | +0.17(+2.04%) |