Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.474 | 9.490 | 9.387 | 9.482 | 4,278 | -0.06(-0.65%) |
Oct 30, 2006 | 9.774 | 9.774 | 9.474 | 9.544 | 20,611 | -0.27(-2.77%) |
Oct 27, 2006 | 9.816 | 9.816 | 9.816 | 9.816 | 344 | -0.09(-0.96%) |
Oct 26, 2006 | 10.01 | 10.03 | 9.911 | 9.911 | 7,757 | -0.35(-3.41%) |
Oct 25, 2006 | 10.08 | 10.26 | 10.08 | 10.26 | 3,818 | +0.18(+1.80%) |
Oct 24, 2006 | 9.507 | 10.08 | 9.507 | 10.08 | 5,055 | +0.37(+3.82%) |
Oct 23, 2006 | 9.482 | 9.832 | 9.482 | 9.709 | 7,034 | +0.27(+2.86%) |
Oct 20, 2006 | 9.070 | 9.439 | 9.070 | 9.439 | 20,878 | +0.75(+8.66%) |
Oct 19, 2006 | 8.687 | 8.687 | 8.687 | 8.687 | 0 | +0.00(+0.00%) |
Oct 18, 2006 | 8.687 | 8.687 | 8.687 | 8.687 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 8.793 | 8.793 | 8.687 | 8.687 | 528 | -0.37(-4.05%) |
Oct 16, 2006 | 8.863 | 9.053 | 8.863 | 9.053 | 4,553 | +0.29(+3.29%) |
Oct 13, 2006 | 8.703 | 8.764 | 8.703 | 8.764 | 1,542 | +0.16(+1.87%) |
Oct 12, 2006 | 8.369 | 8.649 | 8.212 | 8.604 | 5,013 | +0.17(+2.00%) |
Oct 11, 2006 | 8.525 | 8.525 | 8.435 | 8.435 | 485 | -0.23(-2.71%) |
Oct 10, 2006 | 8.892 | 8.971 | 8.567 | 8.670 | 8,807 | +0.27(+3.21%) |
Oct 09, 2006 | 8.245 | 8.400 | 8.245 | 8.400 | 1,867 | +0.15(+1.88%) |
Oct 06, 2006 | 7.857 | 8.245 | 7.857 | 8.245 | 11,614 | +0.45(+5.82%) |
Oct 05, 2006 | 7.792 | 7.792 | 7.792 | 7.792 | 439 | -0.01(-0.11%) |
Oct 04, 2006 | 7.800 | 7.800 | 7.800 | 7.800 | 485 | -0.22(-2.77%) |
Oct 03, 2006 | 8.018 | 8.022 | 8.018 | 8.022 | 485 | +0.00(+0.05%) |
Oct 02, 2006 | 8.018 | 8.018 | 8.018 | 8.018 | 0 | +0.00(+0.00%) |
Sep 29, 2006 | 8.035 | 8.035 | 8.018 | 8.018 | 557 | +0.00(+0.00%) |
Sep 28, 2006 | 8.018 | 8.018 | 8.018 | 8.018 | 242 | +0.00(+0.00%) |
Sep 27, 2006 | 8.074 | 8.373 | 7.895 | 8.018 | 8,303 | +0.19(+2.37%) |
Sep 26, 2006 | 7.833 | 7.833 | 7.829 | 7.833 | 5,351 | +0.00(+0.00%) |
Sep 25, 2006 | 7.878 | 7.878 | 7.833 | 7.833 | 1,268 | -0.08(-1.04%) |
Sep 22, 2006 | 7.994 | 7.994 | 7.837 | 7.915 | 2,668 | -0.31(-3.71%) |
Sep 21, 2006 | 8.216 | 8.220 | 8.121 | 8.220 | 970 | +0.01(+0.14%) |
Sep 20, 2006 | 8.245 | 8.245 | 8.039 | 8.208 | 3,281 | -0.24(-2.87%) |
Sep 19, 2006 | 8.451 | 8.451 | 8.451 | 8.451 | 3,281 | -0.10(-1.20%) |
Sep 18, 2006 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Sep 15, 2006 | 8.554 | 8.554 | 8.554 | 8.554 | 0 | +0.00(+0.00%) |
Sep 14, 2006 | 8.472 | 8.554 | 8.451 | 8.554 | 5,370 | +0.00(+0.00%) |
Sep 13, 2006 | 8.675 | 8.675 | 8.554 | 8.554 | 7,371 | -0.21(-2.40%) |
Sep 12, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 242 | +0.00(+0.00%) |
Sep 11, 2006 | 8.764 | 8.764 | 8.764 | 8.764 | 0 | +0.00(+0.00%) |
Sep 08, 2006 | 8.646 | 8.769 | 8.600 | 8.764 | 2,139 | -0.10(-1.12%) |
Sep 07, 2006 | 8.863 | 8.863 | 8.863 | 8.863 | 485 | +0.13(+1.46%) |
Sep 06, 2006 | 8.962 | 8.962 | 8.736 | 8.736 | 1,455 | -0.11(-1.21%) |
Sep 05, 2006 | 8.657 | 8.859 | 8.604 | 8.843 | 5,821 | -0.06(-0.72%) |
Sep 01, 2006 | 8.907 | 8.907 | 8.907 | 8.907 | 0 | +0.00(+0.00%) |
Aug 31, 2006 | 8.348 | 8.907 | 8.348 | 8.907 | 4,446 | +0.52(+6.26%) |
Aug 30, 2006 | 8.740 | 8.740 | 8.383 | 8.383 | 2,850 | -0.58(-6.47%) |
Aug 29, 2006 | 9.090 | 9.090 | 8.962 | 8.962 | 727 | -0.33(-3.51%) |
Aug 28, 2006 | 9.288 | 9.288 | 9.288 | 9.288 | 0 | +0.00(+0.00%) |
Aug 25, 2006 | 9.523 | 9.523 | 9.288 | 9.288 | 1,780 | -0.26(-2.72%) |
Aug 24, 2006 | 10.06 | 10.06 | 9.548 | 9.548 | 6,187 | -0.51(-5.08%) |
Aug 23, 2006 | 9.853 | 10.06 | 9.696 | 10.06 | 12,232 | +0.12(+1.24%) |
Aug 22, 2006 | 9.622 | 10.10 | 9.622 | 9.935 | 5,064 | +0.26(+2.64%) |
Aug 21, 2006 | 9.667 | 9.680 | 9.523 | 9.680 | 1,685 | +0.20(+2.09%) |
Aug 18, 2006 | 9.239 | 9.482 | 9.239 | 9.482 | 1,940 | +0.19(+2.00%) |
Aug 17, 2006 | 9.070 | 9.478 | 9.065 | 9.296 | 4,063 | +0.29(+3.17%) |
Aug 16, 2006 | 9.061 | 9.061 | 8.652 | 9.011 | 1,879 | +0.27(+3.05%) |
Aug 15, 2006 | 8.744 | 8.744 | 8.744 | 8.744 | 485 | -0.12(-1.33%) |
Aug 14, 2006 | 8.369 | 8.917 | 8.369 | 8.862 | 14,583 | +0.37(+4.35%) |
Aug 11, 2006 | 8.492 | 8.579 | 8.492 | 8.492 | 3,272 | +0.07(+0.78%) |
Aug 10, 2006 | 8.447 | 8.447 | 8.426 | 8.426 | 1,600 | -0.09(-1.11%) |
Aug 09, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 08, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 8.521 | 8.521 | 8.521 | 8.521 | 4,031 | +0.00(+0.00%) |
Aug 03, 2006 | 8.521 | 8.524 | 8.521 | 8.521 | 2,474 | +0.07(+0.83%) |
Aug 02, 2006 | 8.575 | 8.575 | 8.451 | 8.451 | 3,767 | -0.03(-0.39%) |