Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 12248 | 12359 | 12246 | 12345 | 231,740,384 | +70.20(+0.57%) |
Oct 30, 2006 | 12260 | 12287 | 12206 | 12274 | 210,582,048 | +5.50(+0.04%) |
Oct 27, 2006 | 12324 | 12374 | 12269 | 12269 | 160,467,712 | -66.80(-0.54%) |
Oct 26, 2006 | 12372 | 12416 | 12332 | 12336 | 231,943,440 | -6.00(-0.05%) |
Oct 25, 2006 | 12185 | 12354 | 12133 | 12342 | 268,108,576 | +146.20(+1.20%) |
Oct 24, 2006 | 12110 | 12196 | 12072 | 12196 | 248,350,720 | +76.30(+0.63%) |
Oct 23, 2006 | 12028 | 12121 | 12000 | 12119 | 226,537,104 | +83.60(+0.69%) |
Oct 20, 2006 | 12108 | 12104 | 12006 | 12036 | 178,457,328 | -25.00(-0.21%) |
Oct 19, 2006 | 11974 | 12073 | 11966 | 12061 | 222,364,016 | +94.60(+0.79%) |
Oct 18, 2006 | 12045 | 12066 | 11918 | 11966 | 201,327,408 | -30.60(-0.26%) |
Oct 17, 2006 | 12082 | 12076 | 11915 | 11997 | 189,579,744 | -64.90(-0.54%) |
Oct 16, 2006 | 11947 | 12072 | 11909 | 12062 | 196,978,528 | +152.90(+1.28%) |
Oct 13, 2006 | 11755 | 11909 | 11719 | 11909 | 223,986,016 | +189.50(+1.62%) |
Oct 12, 2006 | 11667 | 11719 | 11619 | 11719 | 194,297,872 | +100.00(+0.86%) |
Oct 11, 2006 | 11782 | 11784 | 11619 | 11619 | 250,893,136 | -136.10(-1.16%) |
Oct 10, 2006 | 11717 | 11758 | 11691 | 11755 | 180,168,080 | +64.30(+0.55%) |
Oct 09, 2006 | 11696 | 11750 | 11641 | 11691 | 178,270,688 | +0.00(+0.00%) |
Oct 06, 2006 | 11696 | 11750 | 11641 | 11691 | 178,270,688 | -59.10(-0.50%) |
Oct 05, 2006 | 11735 | 11784 | 11618 | 11750 | 228,276,400 | +131.90(+1.14%) |
Oct 04, 2006 | 11542 | 11625 | 11407 | 11618 | 258,421,904 | +92.00(+0.80%) |
Oct 03, 2006 | 11693 | 11787 | 11524 | 11526 | 217,334,944 | -261.30(-2.22%) |
Oct 02, 2006 | 11767 | 11823 | 11718 | 11787 | 177,637,008 | +26.10(+0.22%) |
Sep 29, 2006 | 11812 | 11854 | 11760 | 11761 | 200,591,616 | -56.10(-0.47%) |
Sep 28, 2006 | 11797 | 11845 | 11752 | 11817 | 207,437,024 | +65.80(+0.56%) |
Sep 27, 2006 | 11670 | 11761 | 11629 | 11752 | 206,722,336 | +109.20(+0.94%) |
Sep 26, 2006 | 11570 | 11660 | 11574 | 11642 | 259,037,856 | +59.70(+0.52%) |
Sep 25, 2006 | 11530 | 11588 | 11464 | 11583 | 246,463,072 | +1.10(+0.01%) |
Sep 22, 2006 | 11665 | 11667 | 11569 | 11582 | 195,346,240 | -46.10(-0.40%) |
Sep 21, 2006 | 11622 | 11721 | 11608 | 11628 | 206,346,704 | -7.70(-0.07%) |
Sep 20, 2006 | 11689 | 11773 | 11629 | 11635 | 202,757,120 | -66.30(-0.57%) |
Sep 19, 2006 | 11769 | 11798 | 11678 | 11702 | 191,838,064 | -61.80(-0.53%) |
Sep 18, 2006 | 11672 | 11787 | 11656 | 11764 | 179,898,384 | +107.50(+0.92%) |
Sep 15, 2006 | 11662 | 11684 | 11641 | 11656 | 348,967,168 | +7.30(+0.06%) |
Sep 14, 2006 | 11780 | 11808 | 11647 | 11649 | 218,913,280 | -128.50(-1.09%) |
Sep 13, 2006 | 11695 | 11779 | 11678 | 11777 | 180,316,384 | +98.30(+0.84%) |
Sep 12, 2006 | 11658 | 11771 | 11630 | 11679 | 214,858,976 | +22.30(+0.19%) |
Sep 11, 2006 | 11799 | 11870 | 11644 | 11657 | 263,119,360 | -213.00(-1.79%) |
Sep 08, 2006 | 11895 | 11920 | 11856 | 11870 | 135,834,416 | -130.10(-1.08%) |
Sep 06, 2006 | 12135 | 12199 | 11995 | 12000 | 205,438,784 | -198.90(-1.63%) |
Sep 05, 2006 | 12142 | 12211 | 12134 | 12199 | 188,136,544 | +53.50(+0.44%) |
Sep 01, 2006 | 12122 | 12185 | 12074 | 12145 | 146,618,576 | +71.30(+0.59%) |
Aug 31, 2006 | 12113 | 12128 | 12068 | 12074 | 218,895,648 | +5.40(+0.04%) |
Aug 30, 2006 | 12087 | 12095 | 12010 | 12068 | 181,331,712 | +7.90(+0.07%) |
Aug 29, 2006 | 12120 | 12167 | 12002 | 12060 | 230,096,800 | -106.80(-0.88%) |
Aug 28, 2006 | 12083 | 12170 | 12057 | 12167 | 120,771,984 | +47.50(+0.39%) |
Aug 25, 2006 | 12154 | 12161 | 12114 | 12120 | 117,654,376 | -12.50(-0.10%) |
Aug 24, 2006 | 12193 | 12208 | 12107 | 12132 | 164,618,256 | -62.80(-0.51%) |
Aug 23, 2006 | 12186 | 12227 | 12154 | 12195 | 153,985,376 | -6.10(-0.05%) |
Aug 22, 2006 | 12147 | 12205 | 12135 | 12201 | 187,529,168 | +64.30(+0.53%) |
Aug 21, 2006 | 12086 | 12144 | 12045 | 12137 | 171,042,256 | +92.10(+0.76%) |
Aug 18, 2006 | 12075 | 12084 | 11969 | 12045 | 155,251,072 | -11.20(-0.09%) |
Aug 17, 2006 | 11981 | 12056 | 11961 | 12056 | 253,699,760 | +25.80(+0.21%) |
Aug 16, 2006 | 12004 | 12049 | 11977 | 12030 | 166,284,496 | +53.00(+0.44%) |
Aug 15, 2006 | 11900 | 11977 | 11850 | 11977 | 165,115,984 | +127.00(+1.07%) |
Aug 14, 2006 | 11897 | 11945 | 11818 | 11850 | 121,294,984 | -94.70(-0.79%) |
Aug 11, 2006 | 11966 | 11973 | 11932 | 11945 | 139,386,928 | -14.10(-0.12%) |
Aug 10, 2006 | 11972 | 12008 | 11916 | 11959 | 143,376,288 | -49.20(-0.41%) |
Aug 09, 2006 | 12043 | 12109 | 11998 | 12008 | 176,854,352 | +10.00(+0.08%) |
Aug 08, 2006 | 11958 | 12039 | 11937 | 11998 | 149,698,272 | +61.50(+0.52%) |
Aug 07, 2006 | 12011 | 12077 | 11880 | 11937 | 125,532,704 | +0.00(+0.00%) |
Aug 04, 2006 | 12011 | 12077 | 11880 | 11937 | 125,532,704 | +0.00(+0.00%) |
Aug 03, 2006 | 11914 | 11988 | 11879 | 11937 | 151,686,368 | -33.20(-0.28%) |
Aug 02, 2006 | 11954 | 12014 | 11908 | 11970 | 200,743,008 | +62.20(+0.52%) |