Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.390 | 7.690 | 7.290 | 7.330 | 168,684 | -0.27(-3.55%) |
Oct 30, 2006 | 7.600 | 7.650 | 7.350 | 7.600 | 134,109 | +0.18(+2.43%) |
Oct 27, 2006 | 7.500 | 7.650 | 7.410 | 7.420 | 57,085 | -0.17(-2.24%) |
Oct 26, 2006 | 7.760 | 7.790 | 7.380 | 7.590 | 158,794 | -0.16(-2.06%) |
Oct 25, 2006 | 8.050 | 8.050 | 7.680 | 7.750 | 110,507 | -0.23(-2.88%) |
Oct 24, 2006 | 8.240 | 8.240 | 7.980 | 7.980 | 65,726 | -0.32(-3.86%) |
Oct 23, 2006 | 8.450 | 8.450 | 8.070 | 8.300 | 44,053 | -0.18(-2.12%) |
Oct 20, 2006 | 8.890 | 8.890 | 8.440 | 8.480 | 81,699 | -0.29(-3.31%) |
Oct 19, 2006 | 8.680 | 8.770 | 8.630 | 8.770 | 38,526 | +0.17(+1.98%) |
Oct 18, 2006 | 8.790 | 8.790 | 8.500 | 8.600 | 65,504 | -0.02(-0.23%) |
Oct 17, 2006 | 8.630 | 8.630 | 8.490 | 8.620 | 43,806 | -0.06(-0.69%) |
Oct 16, 2006 | 8.800 | 8.800 | 8.660 | 8.680 | 28,542 | -0.05(-0.57%) |
Oct 13, 2006 | 8.820 | 8.820 | 8.690 | 8.730 | 27,314 | -0.01(-0.11%) |
Oct 12, 2006 | 8.630 | 8.920 | 8.580 | 8.740 | 56,898 | +0.21(+2.46%) |
Oct 11, 2006 | 8.620 | 8.620 | 8.470 | 8.530 | 99,106 | -0.03(-0.35%) |
Oct 10, 2006 | 8.640 | 8.750 | 8.490 | 8.560 | 55,001 | -0.02(-0.23%) |
Oct 09, 2006 | 8.650 | 8.860 | 8.520 | 8.580 | 52,265 | -0.12(-1.38%) |
Oct 06, 2006 | 8.640 | 8.730 | 8.600 | 8.700 | 64,041 | +0.04(+0.46%) |
Oct 05, 2006 | 8.660 | 8.890 | 8.250 | 8.660 | 198,867 | +0.04(+0.46%) |
Oct 04, 2006 | 8.500 | 8.980 | 8.400 | 8.620 | 51,584 | +0.06(+0.70%) |
Oct 03, 2006 | 8.590 | 8.660 | 8.490 | 8.560 | 53,400 | -0.09(-1.04%) |
Oct 02, 2006 | 8.850 | 9.070 | 8.500 | 8.650 | 88,395 | -0.12(-1.37%) |
Sep 29, 2006 | 8.970 | 9.010 | 8.640 | 8.770 | 92,231 | -0.16(-1.79%) |
Sep 28, 2006 | 8.710 | 9.030 | 8.680 | 8.930 | 35,719 | +0.20(+2.29%) |
Sep 27, 2006 | 8.780 | 8.900 | 8.560 | 8.730 | 58,137 | -0.02(-0.23%) |
Sep 26, 2006 | 8.610 | 8.860 | 8.500 | 8.750 | 66,711 | +0.17(+1.98%) |
Sep 25, 2006 | 8.803 | 8.906 | 8.530 | 8.580 | 48,778 | -0.24(-2.72%) |
Sep 22, 2006 | 9.310 | 9.310 | 8.820 | 8.820 | 40,441 | -0.43(-4.65%) |
Sep 21, 2006 | 9.240 | 9.400 | 9.200 | 9.250 | 46,346 | +0.00(+0.00%) |
Sep 20, 2006 | 9.390 | 9.590 | 9.200 | 9.250 | 88,416 | -0.03(-0.32%) |
Sep 19, 2006 | 9.250 | 9.380 | 9.120 | 9.280 | 76,194 | +0.03(+0.32%) |
Sep 18, 2006 | 9.170 | 9.300 | 9.110 | 9.250 | 58,634 | +0.05(+0.54%) |
Sep 15, 2006 | 8.910 | 9.240 | 8.880 | 9.200 | 100,913 | +0.33(+3.72%) |
Sep 14, 2006 | 9.070 | 9.080 | 8.800 | 8.870 | 59,750 | -0.20(-2.21%) |
Sep 13, 2006 | 9.480 | 9.960 | 9.000 | 9.070 | 107,135 | -0.42(-4.43%) |
Sep 12, 2006 | 9.830 | 9.860 | 9.490 | 9.490 | 166,431 | -0.38(-3.85%) |
Sep 11, 2006 | 9.810 | 9.990 | 9.560 | 9.870 | 118,204 | -0.03(-0.30%) |
Sep 08, 2006 | 9.690 | 10.00 | 9.690 | 9.900 | 90,883 | +0.21(+2.17%) |
Sep 07, 2006 | 9.790 | 9.810 | 9.500 | 9.690 | 43,400 | -0.11(-1.12%) |
Sep 06, 2006 | 9.830 | 10.00 | 9.670 | 9.800 | 188,480 | +0.08(+0.82%) |
Sep 05, 2006 | 9.610 | 9.720 | 9.500 | 9.720 | 32,967 | +0.15(+1.57%) |
Sep 01, 2006 | 9.600 | 9.726 | 9.540 | 9.570 | 80,798 | -0.16(-1.64%) |
Aug 31, 2006 | 9.790 | 9.900 | 9.590 | 9.730 | 137,830 | +0.00(+0.00%) |
Aug 30, 2006 | 9.370 | 9.990 | 9.360 | 9.730 | 63,107 | +0.34(+3.62%) |
Aug 29, 2006 | 9.080 | 9.640 | 8.950 | 9.390 | 54,102 | +0.33(+3.64%) |
Aug 28, 2006 | 8.930 | 9.110 | 8.700 | 9.060 | 35,357 | +0.21(+2.37%) |
Aug 25, 2006 | 9.040 | 9.330 | 8.850 | 8.850 | 57,950 | -0.25(-2.75%) |
Aug 24, 2006 | 8.990 | 9.130 | 8.610 | 9.100 | 51,107 | +0.11(+1.22%) |
Aug 23, 2006 | 8.920 | 9.640 | 8.850 | 8.990 | 72,311 | +0.13(+1.47%) |
Aug 22, 2006 | 9.500 | 9.600 | 8.800 | 8.860 | 41,466 | -0.64(-6.74%) |
Aug 21, 2006 | 9.750 | 9.970 | 9.390 | 9.500 | 80,090 | -0.30(-3.06%) |
Aug 18, 2006 | 9.420 | 10.18 | 9.340 | 9.800 | 108,991 | +0.43(+4.59%) |
Aug 17, 2006 | 9.360 | 9.496 | 9.210 | 9.370 | 72,807 | +0.02(+0.21%) |
Aug 16, 2006 | 9.160 | 9.560 | 8.960 | 9.350 | 220,423 | +0.30(+3.31%) |
Aug 15, 2006 | 8.830 | 9.200 | 8.660 | 9.050 | 125,494 | +0.36(+4.14%) |
Aug 14, 2006 | 8.000 | 8.850 | 7.950 | 8.690 | 123,214 | +0.73(+9.17%) |
Aug 11, 2006 | 7.710 | 8.000 | 7.710 | 7.960 | 53,311 | +0.21(+2.71%) |
Aug 10, 2006 | 7.490 | 8.080 | 7.350 | 7.750 | 81,571 | +0.16(+2.11%) |
Aug 09, 2006 | 7.570 | 7.650 | 7.230 | 7.590 | 102,300 | +0.06(+0.80%) |
Aug 08, 2006 | 7.360 | 7.680 | 7.260 | 7.530 | 112,491 | +0.24(+3.29%) |
Aug 07, 2006 | 7.830 | 7.830 | 7.110 | 7.290 | 86,529 | -0.53(-6.78%) |
Aug 04, 2006 | 8.450 | 8.530 | 7.750 | 7.820 | 49,930 | -0.54(-6.46%) |
Aug 03, 2006 | 8.630 | 8.720 | 8.310 | 8.360 | 479,696 | -0.37(-4.24%) |
Aug 02, 2006 | 8.670 | 8.770 | 8.510 | 8.730 | 98,862 | +0.14(+1.63%) |