Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.263 | 9.263 | 9.101 | 9.147 | 182,043 | -0.03(-0.36%) |
Oct 30, 2006 | 9.147 | 9.223 | 9.147 | 9.180 | 118,221 | +0.06(+0.69%) |
Oct 27, 2006 | 9.174 | 9.213 | 9.095 | 9.118 | 107,280 | -0.06(-0.61%) |
Oct 26, 2006 | 9.213 | 9.213 | 9.111 | 9.174 | 195,719 | -0.01(-0.07%) |
Oct 25, 2006 | 9.012 | 9.187 | 9.012 | 9.180 | 163,808 | +0.17(+1.86%) |
Oct 24, 2006 | 8.966 | 9.032 | 8.960 | 9.012 | 245,864 | +0.05(+0.51%) |
Oct 23, 2006 | 8.960 | 9.012 | 8.917 | 8.966 | 148,309 | -0.02(-0.26%) |
Oct 20, 2006 | 8.884 | 8.989 | 8.851 | 8.989 | 143,750 | +0.14(+1.60%) |
Oct 19, 2006 | 8.910 | 8.941 | 8.841 | 8.848 | 153,171 | -0.10(-1.07%) |
Oct 18, 2006 | 8.901 | 8.983 | 8.891 | 8.943 | 128,554 | +0.07(+0.82%) |
Oct 17, 2006 | 8.884 | 8.887 | 8.710 | 8.871 | 250,423 | -0.07(-0.77%) |
Oct 16, 2006 | 8.917 | 9.016 | 8.897 | 8.940 | 155,906 | +0.05(+0.56%) |
Oct 13, 2006 | 8.808 | 8.940 | 8.800 | 8.891 | 132,201 | +0.06(+0.71%) |
Oct 12, 2006 | 8.776 | 8.835 | 8.759 | 8.828 | 174,445 | +0.09(+1.05%) |
Oct 11, 2006 | 8.720 | 8.769 | 8.654 | 8.736 | 233,708 | +0.01(+0.11%) |
Oct 10, 2006 | 8.720 | 8.762 | 8.611 | 8.726 | 269,265 | +0.01(+0.11%) |
Oct 09, 2006 | 8.529 | 8.720 | 8.489 | 8.716 | 151,652 | +0.16(+1.88%) |
Oct 06, 2006 | 8.568 | 8.611 | 8.466 | 8.555 | 156,514 | -0.01(-0.15%) |
Oct 05, 2006 | 8.535 | 8.578 | 8.506 | 8.568 | 109,104 | +0.04(+0.46%) |
Oct 04, 2006 | 8.325 | 8.535 | 8.325 | 8.529 | 314,244 | +0.17(+2.09%) |
Oct 03, 2006 | 8.160 | 8.410 | 8.029 | 8.354 | 419,398 | +0.09(+1.07%) |
Oct 02, 2006 | 8.410 | 8.423 | 8.249 | 8.266 | 399,340 | -0.14(-1.72%) |
Sep 29, 2006 | 8.456 | 8.532 | 8.410 | 8.410 | 420,006 | -0.03(-0.35%) |
Sep 28, 2006 | 8.535 | 8.535 | 8.387 | 8.440 | 276,559 | -0.08(-0.97%) |
Sep 27, 2006 | 8.384 | 8.572 | 8.384 | 8.522 | 232,188 | +0.11(+1.29%) |
Sep 26, 2006 | 8.499 | 8.535 | 8.414 | 8.414 | 363,782 | -0.07(-0.85%) |
Sep 25, 2006 | 8.466 | 8.539 | 8.394 | 8.486 | 251,031 | +0.02(+0.27%) |
Sep 22, 2006 | 8.456 | 8.489 | 8.428 | 8.463 | 223,375 | -0.02(-0.23%) |
Sep 21, 2006 | 8.473 | 8.506 | 8.410 | 8.483 | 185,994 | +0.01(+0.12%) |
Sep 20, 2006 | 8.470 | 8.522 | 8.417 | 8.473 | 180,523 | +0.06(+0.66%) |
Sep 19, 2006 | 8.473 | 8.473 | 8.348 | 8.417 | 165,328 | -0.07(-0.85%) |
Sep 18, 2006 | 8.476 | 8.532 | 8.456 | 8.489 | 103,633 | -0.02(-0.23%) |
Sep 15, 2006 | 8.456 | 8.509 | 8.391 | 8.509 | 375,939 | +0.05(+0.62%) |
Sep 14, 2006 | 8.466 | 8.473 | 8.345 | 8.456 | 155,906 | +0.01(+0.12%) |
Sep 13, 2006 | 8.427 | 8.473 | 8.345 | 8.447 | 202,709 | +0.04(+0.51%) |
Sep 12, 2006 | 8.292 | 8.447 | 8.291 | 8.404 | 186,905 | +0.13(+1.59%) |
Sep 11, 2006 | 8.206 | 8.285 | 8.144 | 8.272 | 105,153 | +0.06(+0.72%) |
Sep 08, 2006 | 8.150 | 8.223 | 8.144 | 8.213 | 181,435 | +0.05(+0.65%) |
Sep 07, 2006 | 8.210 | 8.223 | 8.144 | 8.160 | 155,298 | -0.05(-0.60%) |
Sep 06, 2006 | 8.259 | 8.266 | 8.210 | 8.210 | 299,657 | -0.12(-1.42%) |
Sep 05, 2006 | 8.229 | 8.345 | 8.193 | 8.328 | 159,857 | +0.08(+1.00%) |
Sep 01, 2006 | 8.292 | 8.305 | 8.229 | 8.246 | 224,286 | -0.03(-0.36%) |
Aug 31, 2006 | 8.305 | 8.318 | 8.262 | 8.275 | 175,661 | -0.03(-0.36%) |
Aug 30, 2006 | 8.262 | 8.391 | 8.233 | 8.305 | 295,402 | +0.05(+0.64%) |
Aug 29, 2006 | 8.302 | 8.308 | 8.236 | 8.252 | 308,774 | +0.03(+0.32%) |
Aug 28, 2006 | 8.187 | 8.308 | 8.150 | 8.226 | 306,039 | +0.00(+0.00%) |
Aug 25, 2006 | 8.233 | 8.282 | 8.157 | 8.226 | 113,663 | -0.01(-0.08%) |
Aug 24, 2006 | 8.117 | 8.249 | 8.111 | 8.233 | 214,561 | +0.11(+1.30%) |
Aug 23, 2006 | 8.315 | 8.315 | 8.121 | 8.127 | 223,679 | -0.19(-2.26%) |
Aug 22, 2006 | 8.193 | 8.325 | 8.193 | 8.315 | 217,297 | +0.07(+0.88%) |
Aug 21, 2006 | 8.147 | 8.275 | 8.147 | 8.243 | 268,050 | -0.04(-0.52%) |
Aug 18, 2006 | 8.279 | 8.338 | 8.236 | 8.285 | 129,162 | +0.04(+0.48%) |
Aug 17, 2006 | 8.279 | 8.285 | 8.160 | 8.246 | 174,141 | -0.03(-0.40%) |
Aug 16, 2006 | 8.226 | 8.289 | 8.216 | 8.279 | 239,178 | +0.10(+1.25%) |
Aug 15, 2006 | 8.111 | 8.210 | 8.111 | 8.177 | 301,176 | +0.15(+1.93%) |
Aug 14, 2006 | 8.094 | 8.226 | 8.022 | 8.022 | 238,874 | -0.01(-0.12%) |
Aug 11, 2006 | 8.117 | 8.177 | 7.935 | 8.032 | 169,886 | -0.11(-1.37%) |
Aug 10, 2006 | 8.062 | 8.144 | 7.973 | 8.144 | 207,267 | +0.04(+0.49%) |
Aug 09, 2006 | 8.292 | 8.308 | 8.078 | 8.104 | 163,808 | -0.14(-1.76%) |
Aug 08, 2006 | 8.414 | 8.414 | 8.243 | 8.249 | 412,408 | -0.17(-2.03%) |
Aug 07, 2006 | 8.440 | 8.440 | 8.328 | 8.420 | 214,561 | -0.00(-0.04%) |
Aug 04, 2006 | 8.374 | 8.456 | 8.292 | 8.423 | 388,703 | +0.17(+2.11%) |
Aug 03, 2006 | 8.292 | 8.354 | 8.190 | 8.249 | 159,857 | -0.26(-3.09%) |
Aug 02, 2006 | 8.506 | 8.539 | 8.473 | 8.512 | 335,518 | +0.05(+0.58%) |