Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.518 | 9.457 | 9.151 | 9.354 | 112,743,744 | -0.16(-1.73%) |
Oct 30, 2006 | 9.804 | 9.847 | 9.371 | 9.518 | 112,257,200 | -0.30(-3.06%) |
Oct 27, 2006 | 9.794 | 9.837 | 9.682 | 9.819 | 53,843,220 | +0.03(+0.26%) |
Oct 26, 2006 | 9.682 | 9.821 | 9.667 | 9.794 | 66,307,100 | +0.11(+1.15%) |
Oct 25, 2006 | 9.606 | 9.690 | 9.596 | 9.682 | 38,343,372 | +0.08(+0.79%) |
Oct 24, 2006 | 9.564 | 9.655 | 9.528 | 9.606 | 40,501,580 | -0.01(-0.05%) |
Oct 23, 2006 | 9.556 | 9.632 | 9.526 | 9.612 | 38,808,556 | +0.06(+0.58%) |
Oct 20, 2006 | 9.450 | 9.569 | 9.379 | 9.556 | 61,112,928 | +0.15(+1.59%) |
Oct 19, 2006 | 9.336 | 9.430 | 9.321 | 9.407 | 45,770,120 | +0.16(+1.69%) |
Oct 18, 2006 | 9.308 | 9.351 | 9.184 | 9.250 | 41,738,116 | +0.00(+0.00%) |
Oct 17, 2006 | 9.301 | 9.331 | 9.205 | 9.250 | 34,649,976 | -0.11(-1.21%) |
Oct 16, 2006 | 9.366 | 9.379 | 9.280 | 9.364 | 33,766,280 | -0.00(-0.03%) |
Oct 13, 2006 | 9.351 | 9.387 | 9.303 | 9.366 | 37,896,384 | +0.02(+0.16%) |
Oct 12, 2006 | 9.311 | 9.397 | 9.311 | 9.351 | 46,535,540 | +0.10(+1.07%) |
Oct 11, 2006 | 9.258 | 9.341 | 9.237 | 9.253 | 50,354,328 | +0.02(+0.16%) |
Oct 10, 2006 | 9.275 | 9.285 | 9.146 | 9.237 | 59,977,652 | -0.04(-0.41%) |
Oct 09, 2006 | 9.101 | 9.285 | 9.101 | 9.275 | 41,006,320 | -0.03(-0.30%) |
Oct 06, 2006 | 9.298 | 9.318 | 9.237 | 9.303 | 49,677,120 | -0.03(-0.30%) |
Oct 05, 2006 | 9.457 | 9.470 | 9.285 | 9.331 | 67,508,432 | -0.23(-2.41%) |
Oct 04, 2006 | 9.460 | 9.564 | 9.354 | 9.561 | 54,652,152 | +0.09(+0.93%) |
Oct 03, 2006 | 9.412 | 9.495 | 9.387 | 9.473 | 46,515,364 | +0.08(+0.89%) |
Oct 02, 2006 | 9.404 | 9.440 | 9.359 | 9.389 | 52,631,600 | +0.00(+0.03%) |
Sep 29, 2006 | 9.354 | 9.414 | 9.344 | 9.387 | 61,107,388 | +0.05(+0.51%) |
Sep 28, 2006 | 9.298 | 9.364 | 9.250 | 9.339 | 59,784,220 | +0.04(+0.43%) |
Sep 27, 2006 | 9.579 | 9.594 | 9.202 | 9.298 | 98,347,920 | -0.30(-3.11%) |
Sep 26, 2006 | 9.483 | 9.606 | 9.417 | 9.596 | 82,594,120 | +0.12(+1.23%) |
Sep 25, 2006 | 9.440 | 9.485 | 9.417 | 9.480 | 52,181,052 | +0.10(+1.08%) |
Sep 22, 2006 | 9.354 | 9.447 | 9.316 | 9.379 | 53,630,404 | +0.05(+0.54%) |
Sep 21, 2006 | 9.270 | 9.361 | 9.242 | 9.328 | 67,125,128 | +0.06(+0.63%) |
Sep 20, 2006 | 9.139 | 9.298 | 9.114 | 9.270 | 42,839,768 | +0.17(+1.86%) |
Sep 19, 2006 | 9.096 | 9.106 | 9.025 | 9.101 | 26,470,072 | +0.06(+0.67%) |
Sep 18, 2006 | 9.025 | 9.103 | 9.000 | 9.040 | 28,783,340 | -0.01(-0.14%) |
Sep 15, 2006 | 9.114 | 9.124 | 8.987 | 9.053 | 35,730,660 | -0.04(-0.47%) |
Sep 14, 2006 | 9.048 | 9.098 | 9.035 | 9.096 | 25,254,498 | +0.06(+0.64%) |
Sep 13, 2006 | 9.035 | 9.086 | 9.012 | 9.038 | 29,295,992 | -0.02(-0.25%) |
Sep 12, 2006 | 8.997 | 9.073 | 8.959 | 9.060 | 54,880,788 | +0.08(+0.84%) |
Sep 11, 2006 | 8.949 | 9.000 | 8.926 | 8.985 | 22,546,850 | +0.04(+0.40%) |
Sep 08, 2006 | 8.982 | 8.995 | 8.914 | 8.949 | 22,008,882 | +0.02(+0.25%) |
Sep 07, 2006 | 8.911 | 8.959 | 8.868 | 8.926 | 33,401,570 | -0.04(-0.39%) |
Sep 06, 2006 | 8.924 | 9.015 | 8.911 | 8.962 | 30,087,520 | -0.01(-0.14%) |
Sep 05, 2006 | 8.985 | 9.007 | 8.914 | 8.974 | 24,852,208 | -0.02(-0.20%) |
Sep 01, 2006 | 8.957 | 9.038 | 8.932 | 8.992 | 27,925,754 | +0.10(+1.11%) |
Aug 31, 2006 | 8.939 | 8.962 | 8.891 | 8.894 | 20,493,468 | -0.05(-0.59%) |
Aug 30, 2006 | 8.899 | 8.972 | 8.891 | 8.947 | 28,914,668 | +0.05(+0.60%) |
Aug 29, 2006 | 8.835 | 8.914 | 8.792 | 8.894 | 33,079,974 | +0.06(+0.66%) |
Aug 28, 2006 | 8.744 | 8.848 | 8.742 | 8.835 | 30,718,052 | +0.06(+0.72%) |
Aug 25, 2006 | 8.755 | 8.815 | 8.734 | 8.772 | 17,844,760 | +0.01(+0.14%) |
Aug 24, 2006 | 8.747 | 8.785 | 8.727 | 8.760 | 27,946,718 | +0.07(+0.76%) |
Aug 23, 2006 | 8.722 | 8.808 | 8.671 | 8.694 | 41,030,056 | -0.05(-0.61%) |
Aug 22, 2006 | 8.689 | 8.762 | 8.641 | 8.747 | 26,928,928 | +0.02(+0.23%) |
Aug 21, 2006 | 8.671 | 8.752 | 8.616 | 8.727 | 25,131,872 | +0.03(+0.29%) |
Aug 18, 2006 | 8.679 | 8.724 | 8.636 | 8.701 | 40,152,296 | +0.05(+0.56%) |
Aug 17, 2006 | 8.646 | 8.704 | 8.560 | 8.653 | 38,690,680 | +0.00(+0.00%) |
Aug 16, 2006 | 8.694 | 8.701 | 8.636 | 8.653 | 28,269,500 | -0.04(-0.47%) |
Aug 15, 2006 | 8.573 | 8.704 | 8.532 | 8.694 | 39,160,216 | +0.12(+1.39%) |
Aug 14, 2006 | 8.636 | 8.689 | 8.552 | 8.575 | 24,214,556 | -0.04(-0.44%) |
Aug 11, 2006 | 8.580 | 8.613 | 8.532 | 8.613 | 28,738,640 | +0.03(+0.38%) |
Aug 10, 2006 | 8.557 | 8.595 | 8.489 | 8.580 | 28,032,952 | +0.03(+0.33%) |
Aug 09, 2006 | 8.565 | 8.694 | 8.537 | 8.552 | 51,521,644 | +0.07(+0.86%) |
Aug 08, 2006 | 8.456 | 8.540 | 8.398 | 8.479 | 29,240,614 | +0.06(+0.72%) |
Aug 07, 2006 | 8.550 | 8.550 | 8.388 | 8.418 | 27,364,050 | -0.12(-1.39%) |
Aug 04, 2006 | 8.530 | 8.562 | 8.469 | 8.537 | 28,206,604 | +0.07(+0.84%) |
Aug 03, 2006 | 8.421 | 8.484 | 8.378 | 8.466 | 27,781,768 | -0.01(-0.12%) |
Aug 02, 2006 | 8.474 | 8.487 | 8.360 | 8.476 | 33,658,688 | +0.07(+0.78%) |