Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.839 | 9.896 | 9.579 | 9.690 | 7,256,641 | -0.14(-1.41%) |
Oct 30, 2006 | 9.926 | 9.964 | 9.771 | 9.828 | 7,157,355 | -0.13(-1.31%) |
Oct 27, 2006 | 9.991 | 10.17 | 9.899 | 9.958 | 5,769,373 | -0.16(-1.56%) |
Oct 26, 2006 | 10.03 | 10.13 | 9.701 | 10.12 | 8,507,032 | +0.08(+0.84%) |
Oct 25, 2006 | 10.14 | 10.19 | 9.956 | 10.03 | 6,173,990 | -0.13(-1.31%) |
Oct 24, 2006 | 9.985 | 10.19 | 9.969 | 10.16 | 8,762,974 | +0.15(+1.52%) |
Oct 23, 2006 | 9.947 | 10.07 | 9.871 | 10.01 | 9,926,353 | +0.18(+1.85%) |
Oct 20, 2006 | 9.861 | 9.871 | 9.633 | 9.831 | 9,394,473 | +0.01(+0.11%) |
Oct 19, 2006 | 9.790 | 9.918 | 9.590 | 9.820 | 15,093,232 | +0.33(+3.46%) |
Oct 18, 2006 | 9.573 | 9.730 | 9.397 | 9.492 | 7,981,405 | +0.00(+0.00%) |
Oct 17, 2006 | 9.579 | 9.695 | 9.324 | 9.492 | 9,685,707 | +0.12(+1.27%) |
Oct 16, 2006 | 9.446 | 9.608 | 9.332 | 9.372 | 5,811,590 | -0.11(-1.17%) |
Oct 13, 2006 | 9.370 | 9.703 | 9.283 | 9.484 | 12,896,790 | +0.07(+0.78%) |
Oct 12, 2006 | 9.036 | 9.467 | 9.036 | 9.410 | 13,789,869 | +0.40(+4.49%) |
Oct 11, 2006 | 9.055 | 9.218 | 8.922 | 9.006 | 8,829,992 | -0.10(-1.13%) |
Oct 10, 2006 | 8.958 | 9.221 | 8.760 | 9.109 | 17,749,312 | +0.30(+3.35%) |
Oct 09, 2006 | 8.540 | 8.860 | 8.518 | 8.814 | 6,942,026 | +0.19(+2.17%) |
Oct 06, 2006 | 8.597 | 8.732 | 8.480 | 8.627 | 7,420,837 | +0.02(+0.25%) |
Oct 05, 2006 | 8.350 | 8.667 | 8.271 | 8.605 | 11,924,528 | +0.27(+3.19%) |
Oct 04, 2006 | 7.973 | 8.355 | 7.905 | 8.339 | 9,412,154 | +0.34(+4.24%) |
Oct 03, 2006 | 8.011 | 8.168 | 7.913 | 8.000 | 6,652,462 | +0.05(+0.65%) |
Oct 02, 2006 | 8.206 | 8.225 | 7.838 | 7.949 | 8,462,253 | -0.25(-3.08%) |
Sep 29, 2006 | 8.285 | 8.407 | 8.166 | 8.201 | 7,106,008 | -0.08(-0.92%) |
Sep 28, 2006 | 8.334 | 8.467 | 8.163 | 8.277 | 5,461,442 | -0.05(-0.65%) |
Sep 27, 2006 | 8.461 | 8.486 | 8.290 | 8.331 | 7,107,641 | -0.17(-1.95%) |
Sep 26, 2006 | 8.377 | 8.516 | 8.301 | 8.497 | 6,411,307 | +0.18(+2.19%) |
Sep 25, 2006 | 8.562 | 8.608 | 8.252 | 8.315 | 6,730,996 | -0.17(-1.95%) |
Sep 22, 2006 | 8.353 | 8.529 | 8.177 | 8.480 | 5,936,533 | +0.13(+1.53%) |
Sep 21, 2006 | 8.510 | 8.646 | 8.288 | 8.353 | 7,040,262 | -0.08(-0.93%) |
Sep 20, 2006 | 8.673 | 8.811 | 8.374 | 8.431 | 10,138,094 | -0.11(-1.33%) |
Sep 19, 2006 | 8.442 | 8.648 | 8.233 | 8.545 | 16,154,644 | +0.18(+2.14%) |
Sep 18, 2006 | 7.946 | 8.431 | 7.946 | 8.366 | 12,992,636 | +0.41(+5.18%) |
Sep 15, 2006 | 7.884 | 8.076 | 7.859 | 7.954 | 8,265,858 | +0.11(+1.35%) |
Sep 14, 2006 | 7.976 | 8.000 | 7.821 | 7.848 | 5,319,378 | -0.13(-1.60%) |
Sep 13, 2006 | 7.734 | 8.011 | 7.680 | 7.976 | 9,969,857 | +0.23(+2.90%) |
Sep 12, 2006 | 7.621 | 7.838 | 7.593 | 7.751 | 6,586,252 | +0.09(+1.17%) |
Sep 11, 2006 | 7.886 | 7.905 | 7.629 | 7.661 | 5,802,401 | -0.25(-3.19%) |
Sep 08, 2006 | 7.935 | 8.063 | 7.827 | 7.913 | 9,542,492 | +0.10(+1.32%) |
Sep 07, 2006 | 7.534 | 7.865 | 7.450 | 7.810 | 12,502,837 | +0.21(+2.71%) |
Sep 06, 2006 | 7.580 | 7.678 | 7.539 | 7.604 | 8,472,061 | +0.01(+0.18%) |
Sep 05, 2006 | 7.593 | 7.640 | 7.461 | 7.591 | 6,104,723 | -0.09(-1.20%) |
Sep 01, 2006 | 7.688 | 7.865 | 7.591 | 7.683 | 4,231,993 | -0.05(-0.63%) |
Aug 31, 2006 | 7.458 | 7.827 | 7.423 | 7.732 | 10,009,474 | +0.28(+3.75%) |
Aug 30, 2006 | 7.455 | 7.523 | 7.358 | 7.452 | 5,769,170 | +0.13(+1.78%) |
Aug 29, 2006 | 7.254 | 7.358 | 7.184 | 7.322 | 5,173,918 | +0.04(+0.52%) |
Aug 28, 2006 | 7.282 | 7.442 | 7.241 | 7.284 | 5,859,094 | -0.03(-0.41%) |
Aug 25, 2006 | 7.404 | 7.431 | 7.230 | 7.314 | 8,319,373 | -0.10(-1.39%) |
Aug 24, 2006 | 7.572 | 7.631 | 7.382 | 7.417 | 5,366,496 | -0.15(-2.01%) |
Aug 23, 2006 | 7.884 | 7.886 | 7.555 | 7.569 | 4,289,874 | -0.09(-1.24%) |
Aug 22, 2006 | 7.661 | 7.775 | 7.637 | 7.664 | 3,958,801 | +0.00(+0.00%) |
Aug 21, 2006 | 7.932 | 7.932 | 7.664 | 7.664 | 4,007,224 | -0.33(-4.07%) |
Aug 18, 2006 | 8.087 | 8.149 | 7.819 | 7.989 | 5,462,420 | -0.11(-1.37%) |
Aug 17, 2006 | 7.924 | 8.269 | 7.867 | 8.101 | 11,403,135 | +0.17(+2.08%) |
Aug 16, 2006 | 7.865 | 7.962 | 7.610 | 7.935 | 8,959,910 | +0.17(+2.16%) |
Aug 15, 2006 | 7.474 | 7.838 | 7.414 | 7.767 | 9,485,998 | +0.41(+5.64%) |
Aug 14, 2006 | 7.322 | 7.455 | 7.276 | 7.352 | 5,274,883 | +0.11(+1.57%) |
Aug 11, 2006 | 7.298 | 7.374 | 7.187 | 7.238 | 2,939,355 | -0.09(-1.18%) |
Aug 10, 2006 | 7.298 | 7.417 | 7.119 | 7.325 | 4,859,413 | +0.06(+0.86%) |
Aug 09, 2006 | 7.206 | 7.493 | 7.206 | 7.263 | 5,899,291 | +0.09(+1.21%) |
Aug 08, 2006 | 7.363 | 7.390 | 7.168 | 7.176 | 5,028,351 | -0.15(-2.00%) |
Aug 07, 2006 | 7.254 | 7.363 | 7.173 | 7.322 | 3,566,540 | +0.02(+0.30%) |
Aug 04, 2006 | 7.501 | 7.507 | 7.230 | 7.301 | 6,435,187 | +0.13(+1.82%) |
Aug 03, 2006 | 7.010 | 7.211 | 6.997 | 7.170 | 6,404,478 | +0.01(+0.19%) |
Aug 02, 2006 | 7.200 | 7.254 | 7.046 | 7.157 | 9,600,757 | +0.04(+0.61%) |