Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 9.630 | 9.970 | 9.600 | 9.820 | 323,687 | +0.24(+2.51%) |
Oct 30, 2006 | 9.780 | 9.800 | 9.520 | 9.580 | 234,573 | -0.21(-2.10%) |
Oct 27, 2006 | 9.630 | 9.970 | 9.620 | 9.785 | 346,365 | +0.17(+1.72%) |
Oct 26, 2006 | 9.520 | 9.670 | 9.470 | 9.620 | 223,306 | +0.19(+2.01%) |
Oct 25, 2006 | 9.560 | 9.630 | 9.310 | 9.430 | 132,789 | -0.12(-1.26%) |
Oct 24, 2006 | 9.440 | 9.560 | 9.170 | 9.550 | 159,685 | +0.10(+1.06%) |
Oct 23, 2006 | 9.590 | 9.750 | 9.430 | 9.450 | 172,650 | -0.20(-2.07%) |
Oct 20, 2006 | 9.720 | 9.720 | 9.480 | 9.650 | 203,476 | -0.01(-0.10%) |
Oct 19, 2006 | 9.310 | 9.750 | 9.250 | 9.660 | 321,020 | +0.36(+3.87%) |
Oct 18, 2006 | 9.250 | 9.490 | 9.150 | 9.300 | 284,231 | +0.08(+0.87%) |
Oct 17, 2006 | 9.210 | 9.430 | 8.970 | 9.220 | 388,318 | +0.23(+2.56%) |
Oct 16, 2006 | 8.700 | 9.010 | 8.640 | 8.990 | 304,035 | +0.29(+3.33%) |
Oct 13, 2006 | 8.800 | 8.800 | 8.600 | 8.700 | 108,372 | -0.06(-0.68%) |
Oct 12, 2006 | 8.310 | 8.800 | 8.310 | 8.760 | 156,704 | +0.46(+5.54%) |
Oct 11, 2006 | 8.380 | 8.500 | 8.170 | 8.300 | 84,780 | -0.12(-1.43%) |
Oct 10, 2006 | 8.620 | 8.650 | 8.390 | 8.420 | 110,277 | -0.16(-1.86%) |
Oct 09, 2006 | 8.470 | 8.720 | 8.394 | 8.580 | 124,595 | -0.13(-1.49%) |
Oct 06, 2006 | 8.730 | 8.790 | 8.610 | 8.710 | 348,951 | -0.05(-0.57%) |
Oct 05, 2006 | 8.750 | 8.820 | 8.710 | 8.760 | 250,115 | +0.01(+0.11%) |
Oct 04, 2006 | 8.610 | 8.790 | 8.560 | 8.750 | 188,567 | +0.15(+1.74%) |
Oct 03, 2006 | 8.480 | 8.670 | 8.450 | 8.600 | 90,582 | +0.07(+0.82%) |
Oct 02, 2006 | 8.540 | 8.700 | 8.400 | 8.530 | 105,772 | +0.01(+0.12%) |
Sep 29, 2006 | 8.670 | 8.690 | 8.470 | 8.520 | 107,611 | -0.12(-1.39%) |
Sep 28, 2006 | 8.550 | 8.660 | 8.410 | 8.640 | 97,412 | +0.08(+0.93%) |
Sep 27, 2006 | 8.430 | 8.570 | 8.370 | 8.560 | 143,970 | +0.07(+0.82%) |
Sep 26, 2006 | 8.400 | 8.550 | 8.300 | 8.490 | 172,579 | +0.06(+0.71%) |
Sep 25, 2006 | 8.190 | 8.440 | 8.110 | 8.430 | 79,367 | +0.23(+2.80%) |
Sep 22, 2006 | 8.180 | 8.290 | 8.020 | 8.200 | 93,465 | -0.03(-0.36%) |
Sep 21, 2006 | 8.450 | 8.450 | 8.170 | 8.230 | 90,367 | -0.17(-2.02%) |
Sep 20, 2006 | 8.440 | 8.600 | 8.280 | 8.400 | 296,566 | +0.05(+0.60%) |
Sep 19, 2006 | 8.430 | 8.430 | 8.040 | 8.350 | 181,382 | -0.04(-0.48%) |
Sep 18, 2006 | 8.400 | 8.490 | 8.310 | 8.390 | 95,370 | -0.07(-0.83%) |
Sep 15, 2006 | 8.450 | 8.506 | 8.320 | 8.460 | 246,813 | +0.07(+0.83%) |
Sep 14, 2006 | 8.320 | 8.410 | 8.190 | 8.390 | 59,094 | +0.02(+0.24%) |
Sep 13, 2006 | 8.290 | 8.500 | 8.210 | 8.370 | 189,456 | +0.11(+1.33%) |
Sep 12, 2006 | 8.020 | 8.310 | 8.000 | 8.260 | 82,090 | +0.27(+3.38%) |
Sep 11, 2006 | 8.060 | 8.140 | 7.750 | 7.990 | 68,678 | -0.14(-1.72%) |
Sep 08, 2006 | 8.090 | 8.190 | 7.920 | 8.130 | 52,561 | +0.03(+0.37%) |
Sep 07, 2006 | 8.150 | 8.230 | 7.900 | 8.100 | 100,400 | -0.12(-1.46%) |
Sep 06, 2006 | 8.400 | 8.450 | 8.130 | 8.220 | 133,987 | -0.23(-2.72%) |
Sep 05, 2006 | 8.400 | 8.680 | 8.260 | 8.450 | 98,343 | +0.09(+1.08%) |
Sep 01, 2006 | 8.520 | 8.520 | 8.310 | 8.360 | 99,928 | -0.12(-1.42%) |
Aug 31, 2006 | 8.280 | 8.510 | 8.220 | 8.480 | 107,365 | +0.19(+2.29%) |
Aug 30, 2006 | 8.020 | 8.350 | 7.850 | 8.290 | 115,951 | +0.31(+3.88%) |
Aug 29, 2006 | 7.940 | 8.010 | 7.700 | 7.980 | 111,093 | +0.09(+1.14%) |
Aug 28, 2006 | 7.550 | 7.950 | 7.550 | 7.890 | 87,307 | +0.29(+3.82%) |
Aug 25, 2006 | 7.500 | 7.720 | 7.460 | 7.600 | 114,326 | +0.05(+0.66%) |
Aug 24, 2006 | 7.640 | 7.720 | 7.430 | 7.550 | 126,821 | -0.04(-0.53%) |
Aug 23, 2006 | 7.840 | 7.880 | 7.580 | 7.590 | 129,182 | -0.21(-2.69%) |
Aug 22, 2006 | 7.930 | 7.986 | 7.760 | 7.800 | 102,101 | -0.16(-2.01%) |
Aug 21, 2006 | 8.060 | 8.090 | 7.900 | 7.960 | 59,760 | -0.16(-1.97%) |
Aug 18, 2006 | 8.160 | 8.200 | 8.000 | 8.120 | 77,146 | +0.02(+0.25%) |
Aug 17, 2006 | 7.980 | 8.350 | 7.960 | 8.100 | 156,792 | +0.07(+0.87%) |
Aug 16, 2006 | 7.990 | 8.500 | 7.900 | 8.030 | 138,894 | +0.10(+1.26%) |
Aug 15, 2006 | 7.900 | 8.210 | 7.880 | 7.930 | 106,914 | +0.15(+1.93%) |
Aug 14, 2006 | 7.730 | 8.000 | 7.690 | 7.780 | 176,732 | +0.09(+1.17%) |
Aug 11, 2006 | 7.895 | 7.900 | 7.650 | 7.690 | 123,625 | -0.22(-2.78%) |
Aug 10, 2006 | 7.650 | 8.140 | 7.644 | 7.910 | 196,205 | +0.23(+2.99%) |
Aug 09, 2006 | 7.960 | 8.020 | 7.595 | 7.680 | 184,039 | -0.27(-3.40%) |
Aug 08, 2006 | 8.190 | 8.330 | 7.930 | 7.950 | 230,550 | -0.19(-2.33%) |
Aug 07, 2006 | 8.390 | 8.400 | 8.070 | 8.140 | 176,939 | -0.35(-4.12%) |
Aug 04, 2006 | 8.430 | 8.770 | 8.380 | 8.490 | 310,763 | +0.22(+2.66%) |
Aug 03, 2006 | 8.170 | 8.300 | 8.070 | 8.270 | 155,862 | -0.03(-0.36%) |
Aug 02, 2006 | 8.040 | 8.332 | 8.040 | 8.300 | 180,532 | +0.26(+3.23%) |