Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.080 | 8.199 | 7.922 | 7.968 | 2,314,455 | -0.11(-1.32%) |
Oct 30, 2006 | 8.155 | 8.155 | 7.951 | 8.075 | 2,648,317 | -0.12(-1.48%) |
Oct 27, 2006 | 7.957 | 8.455 | 7.885 | 8.196 | 3,567,309 | +0.13(+1.64%) |
Oct 26, 2006 | 7.850 | 8.319 | 7.798 | 8.063 | 6,650,169 | -0.23(-2.75%) |
Oct 25, 2006 | 8.720 | 8.766 | 8.245 | 8.291 | 3,068,630 | -0.45(-5.11%) |
Oct 24, 2006 | 8.510 | 8.778 | 8.196 | 8.737 | 5,030,034 | +0.02(+0.26%) |
Oct 23, 2006 | 8.752 | 8.942 | 8.567 | 8.714 | 2,240,383 | -0.18(-2.07%) |
Oct 20, 2006 | 9.008 | 9.008 | 8.766 | 8.899 | 900,301 | -0.08(-0.93%) |
Oct 19, 2006 | 8.668 | 9.008 | 8.550 | 8.982 | 1,582,126 | +0.25(+2.84%) |
Oct 18, 2006 | 9.218 | 9.331 | 8.665 | 8.734 | 3,314,705 | -0.49(-5.31%) |
Oct 17, 2006 | 9.601 | 9.601 | 9.184 | 9.224 | 1,107,146 | -0.48(-4.90%) |
Oct 16, 2006 | 9.535 | 9.711 | 9.449 | 9.699 | 919,102 | +0.24(+2.50%) |
Oct 13, 2006 | 9.495 | 9.607 | 9.336 | 9.463 | 940,062 | -0.05(-0.58%) |
Oct 12, 2006 | 9.475 | 9.581 | 9.440 | 9.518 | 1,101,016 | +0.08(+0.82%) |
Oct 11, 2006 | 9.633 | 9.642 | 9.345 | 9.440 | 878,116 | -0.27(-2.73%) |
Oct 10, 2006 | 9.567 | 9.803 | 9.547 | 9.705 | 1,040,596 | +0.20(+2.12%) |
Oct 09, 2006 | 9.279 | 9.639 | 9.189 | 9.503 | 1,499,573 | +0.17(+1.82%) |
Oct 06, 2006 | 9.406 | 9.460 | 9.221 | 9.334 | 1,798,795 | -0.10(-1.07%) |
Oct 05, 2006 | 9.164 | 9.460 | 9.140 | 9.434 | 1,341,963 | +0.28(+3.05%) |
Oct 04, 2006 | 8.541 | 9.195 | 8.409 | 9.155 | 1,700,420 | +0.57(+6.61%) |
Oct 03, 2006 | 8.305 | 8.593 | 8.279 | 8.587 | 1,636,255 | +0.16(+1.91%) |
Oct 02, 2006 | 8.665 | 8.667 | 8.343 | 8.426 | 1,501,368 | -0.22(-2.60%) |
Sep 29, 2006 | 8.821 | 8.821 | 8.559 | 8.651 | 1,270,807 | -0.20(-2.25%) |
Sep 28, 2006 | 8.832 | 8.904 | 8.688 | 8.850 | 906,945 | +0.07(+0.85%) |
Sep 27, 2006 | 8.988 | 9.002 | 8.752 | 8.775 | 1,548,908 | -0.20(-2.25%) |
Sep 26, 2006 | 8.740 | 9.060 | 8.688 | 8.976 | 1,063,733 | +0.26(+3.01%) |
Sep 25, 2006 | 8.826 | 8.864 | 8.564 | 8.714 | 1,123,503 | -0.06(-0.72%) |
Sep 22, 2006 | 8.855 | 8.942 | 8.665 | 8.778 | 1,193,906 | -0.12(-1.39%) |
Sep 21, 2006 | 9.120 | 9.178 | 8.852 | 8.901 | 1,049,778 | -0.20(-2.18%) |
Sep 20, 2006 | 9.048 | 9.351 | 8.936 | 9.100 | 1,563,669 | +0.16(+1.77%) |
Sep 19, 2006 | 8.674 | 8.996 | 8.553 | 8.942 | 2,168,294 | +0.20(+2.24%) |
Sep 18, 2006 | 8.757 | 8.792 | 8.622 | 8.746 | 1,072,547 | -0.02(-0.26%) |
Sep 15, 2006 | 9.115 | 9.135 | 8.749 | 8.769 | 1,645,041 | -0.26(-2.84%) |
Sep 14, 2006 | 9.394 | 9.394 | 8.985 | 9.025 | 815,229 | -0.38(-4.04%) |
Sep 13, 2006 | 9.253 | 9.457 | 9.126 | 9.406 | 1,013,232 | +0.18(+2.00%) |
Sep 12, 2006 | 8.867 | 9.253 | 8.852 | 9.221 | 932,988 | +0.33(+3.76%) |
Sep 11, 2006 | 8.556 | 8.893 | 8.412 | 8.887 | 2,067,426 | +0.32(+3.73%) |
Sep 08, 2006 | 8.700 | 8.783 | 8.469 | 8.567 | 1,091,414 | -0.08(-0.90%) |
Sep 07, 2006 | 8.587 | 8.743 | 8.510 | 8.645 | 1,427,772 | +0.03(+0.40%) |
Sep 06, 2006 | 8.927 | 8.953 | 8.610 | 8.610 | 1,179,319 | -0.37(-4.17%) |
Sep 05, 2006 | 9.089 | 9.120 | 8.913 | 8.985 | 1,475,128 | -0.14(-1.48%) |
Sep 01, 2006 | 9.319 | 9.345 | 9.106 | 9.120 | 1,166,558 | -0.07(-0.81%) |
Aug 31, 2006 | 9.123 | 9.279 | 9.071 | 9.195 | 641,664 | +0.13(+1.43%) |
Aug 30, 2006 | 9.285 | 9.334 | 9.051 | 9.066 | 574,847 | -0.23(-2.51%) |
Aug 29, 2006 | 9.103 | 9.334 | 8.999 | 9.299 | 1,287,084 | +0.21(+2.28%) |
Aug 28, 2006 | 8.682 | 9.227 | 8.682 | 9.092 | 1,204,761 | +0.45(+5.24%) |
Aug 25, 2006 | 8.688 | 8.720 | 8.573 | 8.639 | 1,287,018 | -0.06(-0.70%) |
Aug 24, 2006 | 8.910 | 9.022 | 8.622 | 8.700 | 927,926 | -0.21(-2.36%) |
Aug 23, 2006 | 9.002 | 9.210 | 8.818 | 8.910 | 939,097 | -0.12(-1.28%) |
Aug 22, 2006 | 9.074 | 9.228 | 8.985 | 9.025 | 995,497 | -0.05(-0.54%) |
Aug 21, 2006 | 9.299 | 9.305 | 9.068 | 9.074 | 1,226,131 | -0.32(-3.40%) |
Aug 18, 2006 | 9.636 | 9.636 | 9.334 | 9.394 | 946,609 | -0.27(-2.80%) |
Aug 17, 2006 | 9.599 | 9.771 | 9.552 | 9.665 | 938,674 | +0.02(+0.18%) |
Aug 16, 2006 | 9.446 | 9.745 | 9.365 | 9.648 | 1,315,188 | +0.30(+3.17%) |
Aug 15, 2006 | 8.999 | 9.388 | 8.930 | 9.351 | 1,018,515 | +0.54(+6.15%) |
Aug 14, 2006 | 8.717 | 9.204 | 8.677 | 8.809 | 1,359,938 | +0.22(+2.51%) |
Aug 11, 2006 | 8.896 | 8.916 | 8.582 | 8.593 | 1,145,630 | -0.29(-3.28%) |
Aug 10, 2006 | 8.631 | 8.904 | 8.469 | 8.884 | 1,231,799 | +0.24(+2.83%) |
Aug 09, 2006 | 9.080 | 9.221 | 8.602 | 8.639 | 1,527,473 | -0.33(-3.66%) |
Aug 08, 2006 | 9.221 | 9.287 | 8.930 | 8.968 | 1,398,716 | -0.15(-1.61%) |
Aug 07, 2006 | 9.334 | 9.334 | 9.074 | 9.115 | 934,147 | -0.24(-2.53%) |
Aug 04, 2006 | 9.610 | 9.979 | 9.172 | 9.351 | 1,676,391 | -0.15(-1.55%) |
Aug 03, 2006 | 9.068 | 9.584 | 8.999 | 9.498 | 1,620,432 | +0.29(+3.19%) |
Aug 02, 2006 | 9.264 | 9.391 | 9.138 | 9.204 | 1,355,435 | -0.01(-0.09%) |