Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.818 | 9.826 | 9.688 | 9.735 | 973,616 | -0.04(-0.45%) |
Oct 30, 2006 | 9.610 | 9.779 | 9.570 | 9.779 | 820,734 | +0.17(+1.77%) |
Oct 27, 2006 | 9.829 | 9.839 | 9.578 | 9.610 | 606,163 | -0.31(-3.11%) |
Oct 26, 2006 | 9.810 | 9.933 | 9.779 | 9.917 | 1,241,447 | +0.17(+1.77%) |
Oct 25, 2006 | 9.685 | 9.808 | 9.630 | 9.745 | 571,678 | +0.06(+0.62%) |
Oct 24, 2006 | 9.722 | 9.758 | 9.649 | 9.685 | 463,626 | -0.08(-0.83%) |
Oct 23, 2006 | 9.716 | 9.808 | 9.696 | 9.766 | 389,293 | +0.01(+0.11%) |
Oct 20, 2006 | 9.899 | 9.899 | 9.748 | 9.756 | 256,718 | -0.09(-0.95%) |
Oct 19, 2006 | 9.891 | 9.917 | 9.816 | 9.850 | 347,911 | +0.01(+0.11%) |
Oct 18, 2006 | 9.944 | 9.967 | 9.823 | 9.839 | 432,590 | -0.06(-0.58%) |
Oct 17, 2006 | 9.810 | 9.938 | 9.795 | 9.897 | 1,459,466 | +0.06(+0.58%) |
Oct 16, 2006 | 9.740 | 9.907 | 9.711 | 9.839 | 813,837 | +0.10(+1.02%) |
Oct 13, 2006 | 9.502 | 9.740 | 9.502 | 9.740 | 1,165,580 | +0.22(+2.27%) |
Oct 12, 2006 | 9.495 | 9.570 | 9.469 | 9.523 | 1,098,144 | +0.04(+0.39%) |
Oct 11, 2006 | 9.591 | 9.620 | 9.390 | 9.487 | 1,021,894 | -0.10(-1.09%) |
Oct 10, 2006 | 9.630 | 9.683 | 9.427 | 9.591 | 1,201,981 | -0.04(-0.43%) |
Oct 09, 2006 | 9.489 | 9.641 | 9.429 | 9.633 | 950,626 | +0.15(+1.54%) |
Oct 06, 2006 | 9.591 | 9.594 | 9.461 | 9.487 | 2,075,592 | -0.10(-1.09%) |
Oct 05, 2006 | 9.442 | 9.591 | 9.442 | 9.591 | 958,673 | +0.17(+1.77%) |
Oct 04, 2006 | 9.226 | 9.476 | 9.208 | 9.424 | 879,358 | +0.20(+2.18%) |
Oct 03, 2006 | 9.163 | 9.307 | 9.140 | 9.223 | 672,450 | +0.03(+0.31%) |
Oct 02, 2006 | 9.281 | 9.330 | 9.163 | 9.195 | 652,909 | -0.10(-1.09%) |
Sep 29, 2006 | 9.401 | 9.461 | 9.278 | 9.296 | 793,913 | -0.14(-1.52%) |
Sep 28, 2006 | 9.479 | 9.612 | 9.395 | 9.440 | 1,848,759 | -0.01(-0.14%) |
Sep 27, 2006 | 9.362 | 9.497 | 9.349 | 9.453 | 739,120 | +0.07(+0.69%) |
Sep 26, 2006 | 9.338 | 9.401 | 9.299 | 9.388 | 1,316,163 | +0.05(+0.56%) |
Sep 25, 2006 | 9.328 | 9.382 | 9.228 | 9.335 | 523,400 | -0.01(-0.08%) |
Sep 22, 2006 | 9.265 | 9.393 | 9.228 | 9.343 | 990,475 | +0.02(+0.25%) |
Sep 21, 2006 | 9.385 | 9.453 | 9.260 | 9.320 | 1,433,794 | -0.07(-0.70%) |
Sep 20, 2006 | 9.286 | 9.471 | 9.249 | 9.385 | 1,841,862 | +0.13(+1.41%) |
Sep 19, 2006 | 9.200 | 9.278 | 9.111 | 9.255 | 1,322,677 | +0.05(+0.54%) |
Sep 18, 2006 | 9.288 | 9.335 | 9.205 | 9.205 | 654,058 | -0.18(-1.92%) |
Sep 15, 2006 | 9.299 | 9.393 | 9.239 | 9.385 | 1,031,473 | +0.13(+1.44%) |
Sep 14, 2006 | 9.330 | 9.330 | 9.215 | 9.252 | 652,142 | -0.10(-1.03%) |
Sep 13, 2006 | 9.302 | 9.380 | 9.291 | 9.349 | 1,109,255 | +0.02(+0.20%) |
Sep 12, 2006 | 9.226 | 9.385 | 9.168 | 9.330 | 1,402,375 | +0.13(+1.42%) |
Sep 11, 2006 | 9.127 | 9.231 | 9.072 | 9.200 | 1,866,385 | +0.03(+0.28%) |
Sep 08, 2006 | 9.176 | 9.187 | 9.064 | 9.174 | 1,078,986 | +0.05(+0.51%) |
Sep 07, 2006 | 9.189 | 9.208 | 9.082 | 9.127 | 1,614,647 | -0.09(-0.96%) |
Sep 06, 2006 | 9.239 | 9.273 | 9.192 | 9.215 | 1,451,803 | -0.06(-0.68%) |
Sep 05, 2006 | 9.221 | 9.335 | 9.218 | 9.278 | 1,236,082 | +0.05(+0.59%) |
Sep 01, 2006 | 9.375 | 9.424 | 9.163 | 9.223 | 1,700,859 | -0.12(-1.28%) |
Aug 31, 2006 | 9.479 | 9.479 | 9.283 | 9.343 | 1,613,498 | -0.10(-1.08%) |
Aug 30, 2006 | 9.466 | 9.539 | 9.356 | 9.445 | 4,067,654 | +0.00(+0.00%) |
Aug 29, 2006 | 9.380 | 9.471 | 9.330 | 9.445 | 1,226,120 | +0.09(+0.92%) |
Aug 28, 2006 | 9.273 | 9.382 | 9.218 | 9.359 | 996,606 | +0.09(+0.93%) |
Aug 25, 2006 | 9.195 | 9.273 | 9.184 | 9.273 | 869,779 | +0.05(+0.57%) |
Aug 24, 2006 | 9.072 | 9.223 | 9.072 | 9.221 | 955,224 | +0.15(+1.67%) |
Aug 23, 2006 | 9.056 | 9.093 | 9.017 | 9.069 | 3,710,930 | +0.03(+0.32%) |
Aug 22, 2006 | 8.847 | 9.041 | 8.827 | 9.041 | 1,277,081 | +0.22(+2.45%) |
Aug 21, 2006 | 8.800 | 8.824 | 8.699 | 8.824 | 975,532 | +0.02(+0.21%) |
Aug 18, 2006 | 8.725 | 8.842 | 8.636 | 8.806 | 762,493 | +0.11(+1.23%) |
Aug 17, 2006 | 8.688 | 8.746 | 8.644 | 8.699 | 765,175 | +0.01(+0.12%) |
Aug 16, 2006 | 8.636 | 8.730 | 8.560 | 8.688 | 1,632,273 | +0.07(+0.79%) |
Aug 15, 2006 | 8.508 | 8.623 | 8.490 | 8.620 | 1,895,505 | +0.18(+2.17%) |
Aug 14, 2006 | 8.169 | 8.459 | 8.169 | 8.438 | 4,110,186 | +0.31(+3.79%) |
Aug 11, 2006 | 7.976 | 8.164 | 7.908 | 8.130 | 8,423,448 | +0.14(+1.76%) |
Aug 10, 2006 | 8.307 | 8.310 | 7.973 | 7.989 | 3,999,835 | -0.38(-4.58%) |
Aug 09, 2006 | 8.466 | 8.500 | 8.318 | 8.372 | 368,985 | -0.03(-0.34%) |
Aug 08, 2006 | 8.665 | 8.665 | 8.341 | 8.401 | 650,993 | -0.24(-2.78%) |
Aug 07, 2006 | 8.740 | 8.740 | 8.560 | 8.641 | 386,994 | -0.13(-1.43%) |
Aug 04, 2006 | 8.667 | 8.767 | 8.628 | 8.767 | 385,461 | +0.18(+2.07%) |
Aug 03, 2006 | 8.492 | 8.626 | 8.456 | 8.589 | 505,008 | +0.07(+0.77%) |
Aug 02, 2006 | 8.589 | 8.613 | 8.511 | 8.524 | 512,288 | -0.03(-0.31%) |