Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.252 | 9.295 | 8.934 | 9.004 | 2,901,713 | -0.16(-1.74%) |
Oct 30, 2006 | 9.028 | 9.223 | 9.006 | 9.163 | 2,746,081 | +0.20(+2.20%) |
Oct 27, 2006 | 9.176 | 9.176 | 8.930 | 8.965 | 2,763,919 | -0.21(-2.30%) |
Oct 26, 2006 | 8.894 | 9.284 | 8.894 | 9.176 | 2,678,745 | +0.28(+3.20%) |
Oct 25, 2006 | 9.275 | 9.275 | 8.757 | 8.891 | 5,021,699 | -0.38(-4.13%) |
Oct 24, 2006 | 9.351 | 9.423 | 8.972 | 9.275 | 11,721,907 | -0.72(-7.18%) |
Oct 23, 2006 | 10.09 | 10.28 | 9.862 | 9.992 | 7,143,915 | +0.28(+2.89%) |
Oct 20, 2006 | 9.338 | 9.862 | 9.306 | 9.712 | 3,192,911 | +0.41(+4.36%) |
Oct 19, 2006 | 9.448 | 9.564 | 9.273 | 9.306 | 2,556,112 | -0.14(-1.47%) |
Oct 18, 2006 | 9.304 | 9.456 | 9.102 | 9.445 | 2,450,425 | +0.24(+2.63%) |
Oct 17, 2006 | 9.241 | 9.331 | 9.051 | 9.203 | 3,886,789 | -0.14(-1.49%) |
Oct 16, 2006 | 9.477 | 9.692 | 9.342 | 9.342 | 1,806,491 | -0.09(-1.00%) |
Oct 13, 2006 | 9.555 | 9.555 | 9.331 | 9.436 | 1,905,935 | -0.12(-1.22%) |
Oct 12, 2006 | 9.208 | 9.587 | 9.199 | 9.553 | 2,510,626 | +0.39(+4.26%) |
Oct 11, 2006 | 9.205 | 9.239 | 9.044 | 9.163 | 2,753,216 | -0.06(-0.63%) |
Oct 10, 2006 | 9.134 | 9.261 | 9.055 | 9.221 | 3,299,490 | +0.14(+1.58%) |
Oct 09, 2006 | 9.037 | 9.122 | 8.849 | 9.078 | 2,276,955 | -0.02(-0.17%) |
Oct 06, 2006 | 9.228 | 9.282 | 9.021 | 9.093 | 2,180,187 | -0.21(-2.22%) |
Oct 05, 2006 | 9.356 | 9.358 | 9.089 | 9.300 | 3,167,938 | -0.10(-1.07%) |
Oct 04, 2006 | 9.156 | 9.439 | 9.154 | 9.400 | 4,355,023 | +0.24(+2.67%) |
Oct 03, 2006 | 8.844 | 9.275 | 8.831 | 9.156 | 4,255,579 | +0.40(+4.59%) |
Oct 02, 2006 | 8.582 | 8.856 | 8.526 | 8.755 | 1,534,916 | +0.22(+2.63%) |
Sep 29, 2006 | 8.663 | 8.799 | 8.519 | 8.530 | 1,447,512 | -0.10(-1.12%) |
Sep 28, 2006 | 8.701 | 8.788 | 8.499 | 8.627 | 863,334 | -0.07(-0.82%) |
Sep 27, 2006 | 8.786 | 8.889 | 8.609 | 8.699 | 1,356,987 | -0.11(-1.25%) |
Sep 26, 2006 | 8.757 | 8.856 | 8.663 | 8.808 | 1,155,869 | +0.07(+0.80%) |
Sep 25, 2006 | 8.611 | 8.746 | 8.423 | 8.739 | 1,684,305 | +0.21(+2.50%) |
Sep 22, 2006 | 8.378 | 8.584 | 8.360 | 8.526 | 1,199,571 | +0.07(+0.85%) |
Sep 21, 2006 | 8.732 | 8.808 | 8.436 | 8.454 | 1,934,030 | -0.28(-3.18%) |
Sep 20, 2006 | 8.660 | 8.829 | 8.640 | 8.732 | 1,788,208 | +0.15(+1.72%) |
Sep 19, 2006 | 8.275 | 8.616 | 8.263 | 8.584 | 2,393,791 | +0.30(+3.68%) |
Sep 18, 2006 | 8.387 | 8.503 | 8.248 | 8.279 | 1,868,031 | -0.15(-1.81%) |
Sep 15, 2006 | 8.530 | 8.622 | 8.405 | 8.432 | 3,156,344 | -0.08(-0.92%) |
Sep 14, 2006 | 8.454 | 8.613 | 8.409 | 8.510 | 3,078,305 | -0.00(-0.03%) |
Sep 13, 2006 | 8.329 | 8.539 | 8.326 | 8.512 | 3,818,115 | +0.23(+2.73%) |
Sep 12, 2006 | 8.142 | 8.346 | 8.129 | 8.286 | 4,448,224 | +0.14(+1.76%) |
Sep 11, 2006 | 8.239 | 8.241 | 7.907 | 8.142 | 2,290,779 | -0.14(-1.65%) |
Sep 08, 2006 | 8.194 | 8.306 | 8.044 | 8.279 | 2,100,364 | +0.09(+1.07%) |
Sep 07, 2006 | 8.252 | 8.373 | 8.086 | 8.192 | 1,685,642 | -0.08(-0.98%) |
Sep 06, 2006 | 8.479 | 8.481 | 8.252 | 8.272 | 1,454,201 | -0.25(-2.95%) |
Sep 05, 2006 | 8.546 | 8.633 | 8.461 | 8.524 | 2,110,621 | +0.06(+0.69%) |
Sep 01, 2006 | 8.537 | 8.542 | 8.360 | 8.465 | 611,825 | -0.03(-0.32%) |
Aug 31, 2006 | 8.477 | 8.589 | 8.409 | 8.492 | 1,244,165 | +0.03(+0.37%) |
Aug 30, 2006 | 8.320 | 8.539 | 8.255 | 8.461 | 1,308,825 | +0.12(+1.42%) |
Aug 29, 2006 | 8.297 | 8.474 | 8.207 | 8.342 | 1,666,913 | +0.13(+1.56%) |
Aug 28, 2006 | 8.082 | 8.315 | 8.039 | 8.214 | 1,211,165 | +0.19(+2.32%) |
Aug 25, 2006 | 8.107 | 8.147 | 8.006 | 8.028 | 1,146,504 | -0.09(-1.13%) |
Aug 24, 2006 | 8.228 | 8.228 | 8.039 | 8.120 | 1,452,417 | -0.07(-0.79%) |
Aug 23, 2006 | 8.062 | 8.194 | 7.990 | 8.185 | 1,963,015 | +0.16(+1.98%) |
Aug 22, 2006 | 8.064 | 8.140 | 7.907 | 8.026 | 2,856,674 | -0.09(-1.08%) |
Aug 21, 2006 | 8.185 | 8.185 | 7.988 | 8.113 | 1,109,491 | -0.13(-1.52%) |
Aug 18, 2006 | 8.429 | 8.429 | 8.147 | 8.239 | 1,380,175 | -0.19(-2.26%) |
Aug 17, 2006 | 8.407 | 8.521 | 8.349 | 8.429 | 2,273,834 | +0.02(+0.27%) |
Aug 16, 2006 | 8.210 | 8.414 | 8.201 | 8.407 | 1,369,473 | +0.28(+3.45%) |
Aug 15, 2006 | 8.129 | 8.216 | 8.059 | 8.127 | 2,148,079 | +0.15(+1.88%) |
Aug 14, 2006 | 7.860 | 8.071 | 7.860 | 7.976 | 3,072,062 | +0.28(+3.58%) |
Aug 11, 2006 | 8.082 | 8.104 | 7.645 | 7.701 | 2,226,118 | -0.38(-4.74%) |
Aug 10, 2006 | 7.804 | 8.196 | 7.624 | 8.084 | 3,805,182 | +0.24(+3.00%) |
Aug 09, 2006 | 8.230 | 8.234 | 7.828 | 7.849 | 3,062,697 | -0.30(-3.74%) |
Aug 08, 2006 | 8.420 | 8.465 | 8.140 | 8.154 | 1,105,478 | -0.21(-2.52%) |
Aug 07, 2006 | 8.329 | 8.436 | 8.198 | 8.364 | 1,790,438 | -0.11(-1.24%) |
Aug 04, 2006 | 8.696 | 8.790 | 8.299 | 8.470 | 2,906,619 | -0.13(-1.51%) |
Aug 03, 2006 | 8.136 | 8.645 | 8.080 | 8.600 | 2,528,464 | +0.41(+4.98%) |
Aug 02, 2006 | 8.073 | 8.234 | 8.059 | 8.192 | 2,741,622 | +0.16(+2.04%) |