Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 10.31 | 10.34 | 10.16 | 10.26 | 441,716 | -0.05(-0.48%) |
Oct 30, 2006 | 10.17 | 10.31 | 10.16 | 10.31 | 190,183 | +0.08(+0.79%) |
Oct 27, 2006 | 10.07 | 10.25 | 9.972 | 10.23 | 495,962 | +0.14(+1.35%) |
Oct 26, 2006 | 10.07 | 10.21 | 10.02 | 10.10 | 485,145 | +0.09(+0.87%) |
Oct 25, 2006 | 9.960 | 10.16 | 9.960 | 10.01 | 467,063 | +0.04(+0.37%) |
Oct 24, 2006 | 10.02 | 10.10 | 9.972 | 9.972 | 447,205 | -0.09(-0.92%) |
Oct 23, 2006 | 10.07 | 10.16 | 10.00 | 10.07 | 393,928 | -0.01(-0.12%) |
Oct 20, 2006 | 9.991 | 10.13 | 9.879 | 10.08 | 342,426 | +0.07(+0.68%) |
Oct 19, 2006 | 10.03 | 10.10 | 9.898 | 10.01 | 309,653 | -0.02(-0.19%) |
Oct 18, 2006 | 10.12 | 10.18 | 9.979 | 10.03 | 297,222 | -0.04(-0.37%) |
Oct 17, 2006 | 10.08 | 10.11 | 9.979 | 10.07 | 352,598 | -0.05(-0.49%) |
Oct 16, 2006 | 10.02 | 10.15 | 9.910 | 10.11 | 348,723 | +0.10(+0.99%) |
Oct 13, 2006 | 10.05 | 10.05 | 9.935 | 10.02 | 215,530 | -0.03(-0.31%) |
Oct 12, 2006 | 9.811 | 10.05 | 9.811 | 10.05 | 346,140 | +0.24(+2.40%) |
Oct 11, 2006 | 9.799 | 9.892 | 9.725 | 9.811 | 191,313 | -0.07(-0.69%) |
Oct 10, 2006 | 9.898 | 9.979 | 9.842 | 9.879 | 658,376 | -0.02(-0.19%) |
Oct 09, 2006 | 9.749 | 9.935 | 9.694 | 9.898 | 518,564 | +0.14(+1.46%) |
Oct 06, 2006 | 9.762 | 9.830 | 9.619 | 9.756 | 320,954 | -0.04(-0.44%) |
Oct 05, 2006 | 9.725 | 9.848 | 9.700 | 9.799 | 406,520 | +0.09(+0.89%) |
Oct 04, 2006 | 9.601 | 9.805 | 9.595 | 9.712 | 517,918 | +0.12(+1.29%) |
Oct 03, 2006 | 9.793 | 9.805 | 9.564 | 9.588 | 746,041 | -0.20(-2.09%) |
Oct 02, 2006 | 9.749 | 9.855 | 9.700 | 9.793 | 447,689 | +0.07(+0.76%) |
Sep 29, 2006 | 9.718 | 9.799 | 9.656 | 9.718 | 542,942 | +0.06(+0.58%) |
Sep 28, 2006 | 9.588 | 9.675 | 9.508 | 9.663 | 192,282 | +0.07(+0.78%) |
Sep 27, 2006 | 9.632 | 9.712 | 9.557 | 9.588 | 345,010 | -0.13(-1.34%) |
Sep 26, 2006 | 9.582 | 9.743 | 9.520 | 9.718 | 442,523 | +0.14(+1.42%) |
Sep 25, 2006 | 9.570 | 9.669 | 9.477 | 9.582 | 592,829 | +0.03(+0.32%) |
Sep 22, 2006 | 9.650 | 9.731 | 9.520 | 9.551 | 679,849 | -0.15(-1.53%) |
Sep 21, 2006 | 9.910 | 10.05 | 9.551 | 9.700 | 1,271,710 | -0.06(-0.57%) |
Sep 20, 2006 | 9.136 | 9.898 | 9.043 | 9.756 | 1,713,910 | +0.79(+8.77%) |
Sep 19, 2006 | 8.802 | 9.087 | 8.802 | 8.969 | 1,043,102 | +0.16(+1.83%) |
Sep 18, 2006 | 8.783 | 8.932 | 8.709 | 8.808 | 1,487,078 | -0.24(-2.60%) |
Sep 15, 2006 | 9.093 | 9.136 | 9.006 | 9.043 | 458,022 | -0.03(-0.34%) |
Sep 14, 2006 | 9.254 | 9.285 | 9.037 | 9.074 | 412,978 | -0.17(-1.88%) |
Sep 13, 2006 | 9.093 | 9.272 | 9.018 | 9.248 | 494,509 | +0.12(+1.36%) |
Sep 12, 2006 | 9.043 | 9.192 | 9.012 | 9.124 | 1,477,715 | +0.09(+1.03%) |
Sep 11, 2006 | 9.018 | 9.080 | 8.950 | 9.031 | 437,518 | +0.02(+0.21%) |
Sep 08, 2006 | 8.882 | 9.031 | 8.826 | 9.012 | 558,603 | +0.10(+1.11%) |
Sep 07, 2006 | 8.820 | 8.994 | 8.808 | 8.913 | 666,449 | +0.07(+0.77%) |
Sep 06, 2006 | 9.031 | 9.043 | 8.802 | 8.845 | 680,333 | -0.27(-2.92%) |
Sep 05, 2006 | 9.056 | 9.173 | 9.037 | 9.111 | 614,624 | +0.08(+0.89%) |
Sep 01, 2006 | 8.975 | 9.105 | 8.919 | 9.031 | 474,328 | +0.05(+0.55%) |
Aug 31, 2006 | 8.882 | 9.006 | 8.870 | 8.981 | 982,075 | +0.09(+1.05%) |
Aug 30, 2006 | 8.888 | 9.000 | 8.789 | 8.888 | 584,273 | -0.04(-0.49%) |
Aug 29, 2006 | 8.647 | 8.950 | 8.647 | 8.932 | 734,579 | +0.26(+3.00%) |
Aug 28, 2006 | 8.542 | 8.721 | 8.486 | 8.672 | 862,121 | +0.11(+1.30%) |
Aug 25, 2006 | 8.634 | 8.672 | 8.548 | 8.560 | 386,663 | -0.07(-0.86%) |
Aug 24, 2006 | 8.715 | 8.734 | 8.616 | 8.634 | 316,595 | -0.08(-0.92%) |
Aug 23, 2006 | 8.808 | 8.857 | 8.672 | 8.715 | 366,966 | -0.11(-1.26%) |
Aug 22, 2006 | 8.839 | 8.901 | 8.808 | 8.826 | 580,559 | +0.00(+0.00%) |
Aug 21, 2006 | 8.845 | 8.981 | 8.796 | 8.826 | 886,015 | -0.03(-0.35%) |
Aug 18, 2006 | 8.870 | 8.923 | 8.814 | 8.857 | 667,902 | +0.03(+0.35%) |
Aug 17, 2006 | 8.672 | 8.888 | 8.628 | 8.826 | 1,421,047 | +0.18(+2.08%) |
Aug 16, 2006 | 8.504 | 8.672 | 8.461 | 8.647 | 1,787,529 | +0.14(+1.60%) |
Aug 15, 2006 | 8.486 | 8.548 | 8.449 | 8.511 | 752,176 | +0.04(+0.44%) |
Aug 14, 2006 | 8.238 | 8.492 | 8.238 | 8.473 | 753,952 | +0.24(+2.86%) |
Aug 11, 2006 | 8.238 | 8.300 | 8.188 | 8.238 | 1,263,960 | -0.02(-0.23%) |
Aug 10, 2006 | 8.288 | 8.362 | 8.195 | 8.257 | 1,652,561 | -0.04(-0.52%) |
Aug 09, 2006 | 8.579 | 8.659 | 8.300 | 8.300 | 991,601 | -0.28(-3.25%) |
Aug 08, 2006 | 8.610 | 8.647 | 8.480 | 8.579 | 1,198,413 | -0.01(-0.07%) |
Aug 07, 2006 | 8.641 | 8.659 | 8.535 | 8.585 | 1,057,309 | -0.08(-0.93%) |
Aug 04, 2006 | 8.845 | 8.864 | 8.548 | 8.665 | 999,027 | -0.12(-1.34%) |
Aug 03, 2006 | 8.857 | 8.888 | 8.622 | 8.783 | 1,651,592 | -0.12(-1.32%) |
Aug 02, 2006 | 8.808 | 8.950 | 8.808 | 8.901 | 637,711 | +0.09(+1.05%) |