Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.068 | 8.186 | 7.910 | 7.956 | 2,317,956 | -0.11(-1.32%) |
Oct 30, 2006 | 8.143 | 8.143 | 7.939 | 8.062 | 2,652,323 | -0.12(-1.48%) |
Oct 27, 2006 | 7.945 | 8.442 | 7.873 | 8.183 | 3,572,705 | +0.13(+1.64%) |
Oct 26, 2006 | 7.838 | 8.307 | 7.786 | 8.051 | 6,660,228 | -0.23(-2.75%) |
Oct 25, 2006 | 8.707 | 8.753 | 8.232 | 8.278 | 3,073,272 | -0.45(-5.11%) |
Oct 24, 2006 | 8.497 | 8.764 | 8.183 | 8.724 | 5,037,643 | +0.02(+0.26%) |
Oct 23, 2006 | 8.738 | 8.928 | 8.554 | 8.701 | 2,243,772 | -0.18(-2.07%) |
Oct 20, 2006 | 8.994 | 8.994 | 8.753 | 8.885 | 901,663 | -0.08(-0.93%) |
Oct 19, 2006 | 8.655 | 8.994 | 8.537 | 8.968 | 1,584,519 | +0.25(+2.84%) |
Oct 18, 2006 | 9.204 | 9.317 | 8.652 | 8.721 | 3,319,719 | -0.49(-5.31%) |
Oct 17, 2006 | 9.587 | 9.587 | 9.170 | 9.210 | 1,108,821 | -0.47(-4.90%) |
Oct 16, 2006 | 9.521 | 9.696 | 9.434 | 9.685 | 920,493 | +0.24(+2.50%) |
Oct 13, 2006 | 9.480 | 9.593 | 9.322 | 9.449 | 941,484 | -0.05(-0.58%) |
Oct 12, 2006 | 9.460 | 9.567 | 9.426 | 9.504 | 1,102,681 | +0.08(+0.82%) |
Oct 11, 2006 | 9.619 | 9.627 | 9.331 | 9.426 | 879,444 | -0.26(-2.73%) |
Oct 10, 2006 | 9.552 | 9.788 | 9.532 | 9.690 | 1,042,171 | +0.20(+2.12%) |
Oct 09, 2006 | 9.265 | 9.624 | 9.176 | 9.489 | 1,501,842 | +0.17(+1.82%) |
Oct 06, 2006 | 9.391 | 9.446 | 9.207 | 9.319 | 1,801,516 | -0.10(-1.07%) |
Oct 05, 2006 | 9.150 | 9.446 | 9.127 | 9.420 | 1,343,993 | +0.28(+3.05%) |
Oct 04, 2006 | 8.528 | 9.181 | 8.396 | 9.141 | 1,702,992 | +0.57(+6.61%) |
Oct 03, 2006 | 8.293 | 8.580 | 8.267 | 8.574 | 1,638,730 | +0.16(+1.91%) |
Oct 02, 2006 | 8.652 | 8.654 | 8.330 | 8.413 | 1,503,639 | -0.22(-2.60%) |
Sep 29, 2006 | 8.807 | 8.807 | 8.546 | 8.638 | 1,272,729 | -0.20(-2.25%) |
Sep 28, 2006 | 8.819 | 8.891 | 8.675 | 8.836 | 908,317 | +0.07(+0.85%) |
Sep 27, 2006 | 8.974 | 8.989 | 8.738 | 8.761 | 1,551,251 | -0.20(-2.25%) |
Sep 26, 2006 | 8.727 | 9.046 | 8.675 | 8.963 | 1,065,342 | +0.26(+3.01%) |
Sep 25, 2006 | 8.813 | 8.851 | 8.551 | 8.701 | 1,125,203 | -0.06(-0.72%) |
Sep 22, 2006 | 8.842 | 8.928 | 8.652 | 8.764 | 1,195,712 | -0.12(-1.39%) |
Sep 21, 2006 | 9.107 | 9.164 | 8.839 | 8.888 | 1,051,366 | -0.20(-2.18%) |
Sep 20, 2006 | 9.035 | 9.337 | 8.922 | 9.086 | 1,566,034 | +0.16(+1.77%) |
Sep 19, 2006 | 8.661 | 8.983 | 8.540 | 8.928 | 2,171,574 | +0.20(+2.24%) |
Sep 18, 2006 | 8.744 | 8.779 | 8.609 | 8.733 | 1,074,169 | -0.02(-0.26%) |
Sep 15, 2006 | 9.101 | 9.121 | 8.736 | 8.756 | 1,647,529 | -0.26(-2.84%) |
Sep 14, 2006 | 9.380 | 9.380 | 8.971 | 9.012 | 816,462 | -0.38(-4.04%) |
Sep 13, 2006 | 9.239 | 9.443 | 9.112 | 9.391 | 1,014,764 | +0.18(+2.00%) |
Sep 12, 2006 | 8.853 | 9.239 | 8.839 | 9.207 | 934,399 | +0.33(+3.76%) |
Sep 11, 2006 | 8.543 | 8.879 | 8.399 | 8.874 | 2,070,553 | +0.32(+3.73%) |
Sep 08, 2006 | 8.687 | 8.770 | 8.457 | 8.554 | 1,093,065 | -0.08(-0.90%) |
Sep 07, 2006 | 8.574 | 8.730 | 8.497 | 8.632 | 1,429,931 | +0.03(+0.40%) |
Sep 06, 2006 | 8.914 | 8.940 | 8.597 | 8.597 | 1,181,103 | -0.37(-4.17%) |
Sep 05, 2006 | 9.075 | 9.107 | 8.899 | 8.971 | 1,477,359 | -0.14(-1.48%) |
Sep 01, 2006 | 9.305 | 9.331 | 9.092 | 9.107 | 1,168,323 | -0.07(-0.81%) |
Aug 31, 2006 | 9.109 | 9.265 | 9.058 | 9.181 | 642,635 | +0.13(+1.43%) |
Aug 30, 2006 | 9.271 | 9.319 | 9.038 | 9.052 | 575,717 | -0.23(-2.51%) |
Aug 29, 2006 | 9.089 | 9.319 | 8.986 | 9.285 | 1,289,031 | +0.21(+2.28%) |
Aug 28, 2006 | 8.669 | 9.213 | 8.669 | 9.078 | 1,206,583 | +0.45(+5.23%) |
Aug 25, 2006 | 8.675 | 8.707 | 8.560 | 8.626 | 1,288,965 | -0.06(-0.70%) |
Aug 24, 2006 | 8.897 | 9.009 | 8.609 | 8.687 | 929,330 | -0.21(-2.36%) |
Aug 23, 2006 | 8.989 | 9.196 | 8.805 | 8.897 | 940,518 | -0.12(-1.28%) |
Aug 22, 2006 | 9.061 | 9.214 | 8.971 | 9.012 | 997,002 | -0.05(-0.54%) |
Aug 21, 2006 | 9.285 | 9.291 | 9.055 | 9.061 | 1,227,985 | -0.32(-3.40%) |
Aug 18, 2006 | 9.621 | 9.621 | 9.319 | 9.380 | 948,041 | -0.27(-2.80%) |
Aug 17, 2006 | 9.584 | 9.757 | 9.538 | 9.650 | 940,094 | +0.02(+0.18%) |
Aug 16, 2006 | 9.432 | 9.731 | 9.351 | 9.633 | 1,317,178 | +0.30(+3.17%) |
Aug 15, 2006 | 8.986 | 9.374 | 8.917 | 9.337 | 1,020,056 | +0.54(+6.15%) |
Aug 14, 2006 | 8.704 | 9.190 | 8.664 | 8.796 | 1,361,995 | +0.22(+2.51%) |
Aug 11, 2006 | 8.882 | 8.902 | 8.569 | 8.580 | 1,147,363 | -0.29(-3.28%) |
Aug 10, 2006 | 8.618 | 8.891 | 8.457 | 8.871 | 1,233,663 | +0.24(+2.83%) |
Aug 09, 2006 | 9.066 | 9.207 | 8.589 | 8.626 | 1,529,783 | -0.33(-3.66%) |
Aug 08, 2006 | 9.207 | 9.273 | 8.917 | 8.954 | 1,400,832 | -0.15(-1.61%) |
Aug 07, 2006 | 9.319 | 9.319 | 9.061 | 9.101 | 935,560 | -0.24(-2.53%) |
Aug 04, 2006 | 9.596 | 9.964 | 9.158 | 9.337 | 1,678,927 | -0.15(-1.55%) |
Aug 03, 2006 | 9.055 | 9.570 | 8.986 | 9.483 | 1,622,884 | +0.29(+3.19%) |
Aug 02, 2006 | 9.250 | 9.377 | 9.124 | 9.190 | 1,357,486 | -0.01(-0.09%) |