Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.672 | 9.610 | 9.300 | 9.505 | 110,947,096 | -0.17(-1.73%) |
Oct 30, 2006 | 9.962 | 10.01 | 9.523 | 9.672 | 110,468,304 | -0.31(-3.06%) |
Oct 27, 2006 | 9.952 | 9.996 | 9.839 | 9.978 | 52,985,188 | +0.03(+0.26%) |
Oct 26, 2006 | 9.839 | 9.980 | 9.824 | 9.952 | 65,250,448 | +0.11(+1.15%) |
Oct 25, 2006 | 9.762 | 9.847 | 9.752 | 9.839 | 37,732,344 | +0.08(+0.79%) |
Oct 24, 2006 | 9.718 | 9.811 | 9.682 | 9.762 | 39,856,156 | -0.01(-0.05%) |
Oct 23, 2006 | 9.711 | 9.788 | 9.680 | 9.767 | 38,190,116 | +0.06(+0.58%) |
Oct 20, 2006 | 9.603 | 9.724 | 9.531 | 9.711 | 60,139,048 | +0.15(+1.59%) |
Oct 19, 2006 | 9.487 | 9.582 | 9.472 | 9.559 | 45,040,740 | +0.16(+1.69%) |
Oct 18, 2006 | 9.459 | 9.503 | 9.333 | 9.400 | 41,072,992 | +0.00(+0.00%) |
Oct 17, 2006 | 9.451 | 9.482 | 9.354 | 9.400 | 34,097,804 | -0.12(-1.21%) |
Oct 16, 2006 | 9.518 | 9.531 | 9.431 | 9.515 | 33,228,192 | -0.00(-0.03%) |
Oct 13, 2006 | 9.503 | 9.539 | 9.454 | 9.518 | 37,292,476 | +0.02(+0.16%) |
Oct 12, 2006 | 9.461 | 9.549 | 9.461 | 9.503 | 45,793,960 | +0.10(+1.07%) |
Oct 11, 2006 | 9.408 | 9.492 | 9.387 | 9.402 | 49,551,896 | +0.02(+0.16%) |
Oct 10, 2006 | 9.426 | 9.436 | 9.295 | 9.387 | 59,021,868 | -0.04(-0.41%) |
Oct 09, 2006 | 9.248 | 9.436 | 9.248 | 9.426 | 40,352,856 | -0.03(-0.30%) |
Oct 06, 2006 | 9.449 | 9.469 | 9.387 | 9.454 | 48,885,480 | -0.03(-0.30%) |
Oct 05, 2006 | 9.610 | 9.623 | 9.436 | 9.482 | 66,432,636 | -0.23(-2.41%) |
Oct 04, 2006 | 9.613 | 9.718 | 9.505 | 9.716 | 53,781,232 | +0.09(+0.93%) |
Oct 03, 2006 | 9.564 | 9.649 | 9.539 | 9.626 | 45,774,108 | +0.08(+0.89%) |
Oct 02, 2006 | 9.557 | 9.593 | 9.511 | 9.541 | 51,792,880 | +0.00(+0.03%) |
Sep 29, 2006 | 9.505 | 9.567 | 9.495 | 9.539 | 60,133,600 | +0.05(+0.51%) |
Sep 28, 2006 | 9.449 | 9.515 | 9.400 | 9.490 | 58,831,516 | +0.04(+0.43%) |
Sep 27, 2006 | 9.734 | 9.749 | 9.351 | 9.449 | 96,780,680 | -0.30(-3.11%) |
Sep 26, 2006 | 9.636 | 9.762 | 9.569 | 9.752 | 81,277,928 | +0.12(+1.23%) |
Sep 25, 2006 | 9.593 | 9.639 | 9.569 | 9.634 | 51,349,512 | +0.10(+1.08%) |
Sep 22, 2006 | 9.505 | 9.600 | 9.467 | 9.531 | 52,775,768 | +0.05(+0.54%) |
Sep 21, 2006 | 9.420 | 9.513 | 9.392 | 9.479 | 66,055,444 | +0.06(+0.63%) |
Sep 20, 2006 | 9.287 | 9.449 | 9.261 | 9.420 | 42,157,084 | +0.17(+1.86%) |
Sep 19, 2006 | 9.243 | 9.253 | 9.171 | 9.248 | 26,048,252 | +0.06(+0.67%) |
Sep 18, 2006 | 9.171 | 9.251 | 9.146 | 9.187 | 28,324,656 | -0.01(-0.14%) |
Sep 15, 2006 | 9.261 | 9.271 | 9.133 | 9.199 | 35,161,268 | -0.04(-0.47%) |
Sep 14, 2006 | 9.194 | 9.246 | 9.181 | 9.243 | 24,852,050 | +0.06(+0.64%) |
Sep 13, 2006 | 9.181 | 9.233 | 9.158 | 9.184 | 28,829,140 | -0.02(-0.25%) |
Sep 12, 2006 | 9.143 | 9.220 | 9.104 | 9.207 | 54,006,224 | +0.08(+0.84%) |
Sep 11, 2006 | 9.094 | 9.146 | 9.071 | 9.130 | 22,187,550 | +0.04(+0.40%) |
Sep 08, 2006 | 9.128 | 9.140 | 9.058 | 9.094 | 21,658,154 | +0.02(+0.25%) |
Sep 07, 2006 | 9.056 | 9.104 | 9.012 | 9.071 | 32,869,292 | -0.04(-0.39%) |
Sep 06, 2006 | 9.068 | 9.161 | 9.056 | 9.107 | 29,608,054 | -0.01(-0.14%) |
Sep 05, 2006 | 9.130 | 9.153 | 9.058 | 9.120 | 24,456,170 | -0.02(-0.20%) |
Sep 01, 2006 | 9.102 | 9.184 | 9.076 | 9.138 | 27,480,736 | +0.10(+1.11%) |
Aug 31, 2006 | 9.084 | 9.107 | 9.035 | 9.038 | 20,166,890 | -0.05(-0.59%) |
Aug 30, 2006 | 9.043 | 9.117 | 9.035 | 9.092 | 28,453,892 | +0.05(+0.60%) |
Aug 29, 2006 | 8.979 | 9.058 | 8.935 | 9.038 | 32,552,822 | +0.06(+0.66%) |
Aug 28, 2006 | 8.886 | 8.991 | 8.883 | 8.979 | 30,228,538 | +0.06(+0.72%) |
Aug 25, 2006 | 8.896 | 8.958 | 8.876 | 8.914 | 17,560,392 | +0.01(+0.14%) |
Aug 24, 2006 | 8.889 | 8.927 | 8.868 | 8.901 | 27,501,368 | +0.07(+0.76%) |
Aug 23, 2006 | 8.863 | 8.950 | 8.812 | 8.835 | 40,376,212 | -0.05(-0.61%) |
Aug 22, 2006 | 8.830 | 8.904 | 8.781 | 8.889 | 26,499,796 | +0.02(+0.23%) |
Aug 21, 2006 | 8.812 | 8.894 | 8.755 | 8.868 | 24,731,378 | +0.03(+0.29%) |
Aug 18, 2006 | 8.819 | 8.865 | 8.776 | 8.842 | 39,512,440 | +0.05(+0.56%) |
Aug 17, 2006 | 8.786 | 8.845 | 8.699 | 8.794 | 38,074,116 | +0.00(+0.00%) |
Aug 16, 2006 | 8.835 | 8.842 | 8.776 | 8.794 | 27,819,006 | -0.04(-0.47%) |
Aug 15, 2006 | 8.711 | 8.845 | 8.670 | 8.835 | 38,536,168 | +0.12(+1.39%) |
Aug 14, 2006 | 8.776 | 8.830 | 8.691 | 8.714 | 23,828,680 | -0.04(-0.44%) |
Aug 11, 2006 | 8.719 | 8.752 | 8.670 | 8.752 | 28,280,670 | +0.03(+0.38%) |
Aug 10, 2006 | 8.696 | 8.734 | 8.627 | 8.719 | 27,586,226 | +0.03(+0.33%) |
Aug 09, 2006 | 8.704 | 8.835 | 8.675 | 8.691 | 50,700,612 | +0.07(+0.86%) |
Aug 08, 2006 | 8.593 | 8.678 | 8.534 | 8.616 | 28,774,644 | +0.06(+0.72%) |
Aug 07, 2006 | 8.688 | 8.688 | 8.524 | 8.555 | 26,927,984 | -0.12(-1.39%) |
Aug 04, 2006 | 8.668 | 8.701 | 8.606 | 8.675 | 27,757,112 | +0.07(+0.84%) |
Aug 03, 2006 | 8.557 | 8.621 | 8.514 | 8.603 | 27,339,046 | -0.01(-0.12%) |
Aug 02, 2006 | 8.611 | 8.624 | 8.496 | 8.614 | 33,122,312 | +0.07(+0.78%) |