Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.847 | 7.893 | 7.804 | 7.866 | 1,657,979 | +0.05(+0.69%) |
Oct 30, 2006 | 7.806 | 7.872 | 7.763 | 7.812 | 1,891,573 | -0.03(-0.42%) |
Oct 27, 2006 | 7.938 | 7.952 | 7.786 | 7.845 | 1,877,489 | -0.11(-1.35%) |
Oct 26, 2006 | 7.872 | 7.965 | 7.786 | 7.952 | 1,991,615 | +0.12(+1.47%) |
Oct 25, 2006 | 7.917 | 7.971 | 7.767 | 7.837 | 1,042,186 | -0.08(-0.99%) |
Oct 24, 2006 | 7.991 | 8.012 | 7.825 | 7.915 | 1,277,722 | -0.12(-1.46%) |
Oct 23, 2006 | 7.903 | 8.033 | 7.837 | 8.033 | 1,410,788 | +0.11(+1.38%) |
Oct 20, 2006 | 7.948 | 7.967 | 7.878 | 7.924 | 750,801 | -0.02(-0.21%) |
Oct 19, 2006 | 7.989 | 8.029 | 7.905 | 7.940 | 637,647 | -0.05(-0.62%) |
Oct 18, 2006 | 8.010 | 8.035 | 7.948 | 7.989 | 627,934 | +0.00(+0.00%) |
Oct 17, 2006 | 7.961 | 8.029 | 7.954 | 7.989 | 421,536 | -0.02(-0.28%) |
Oct 16, 2006 | 7.959 | 8.024 | 7.948 | 8.012 | 562,858 | +0.03(+0.41%) |
Oct 13, 2006 | 7.893 | 7.979 | 7.886 | 7.979 | 878,525 | +0.10(+1.23%) |
Oct 12, 2006 | 7.779 | 7.895 | 7.753 | 7.882 | 898,922 | +0.13(+1.65%) |
Oct 11, 2006 | 7.753 | 7.825 | 7.701 | 7.755 | 890,666 | -0.02(-0.32%) |
Oct 10, 2006 | 7.765 | 7.829 | 7.701 | 7.779 | 697,381 | +0.00(+0.03%) |
Oct 09, 2006 | 7.709 | 7.821 | 7.672 | 7.777 | 802,765 | +0.03(+0.43%) |
Oct 06, 2006 | 7.765 | 7.860 | 7.711 | 7.744 | 1,232,072 | -0.11(-1.42%) |
Oct 05, 2006 | 7.798 | 7.870 | 7.773 | 7.856 | 1,025,188 | +0.04(+0.45%) |
Oct 04, 2006 | 7.742 | 7.849 | 7.742 | 7.821 | 1,550,652 | +0.06(+0.74%) |
Oct 03, 2006 | 7.613 | 7.823 | 7.602 | 7.763 | 1,324,829 | +0.12(+1.62%) |
Oct 02, 2006 | 7.625 | 7.716 | 7.584 | 7.639 | 655,130 | -0.02(-0.30%) |
Sep 29, 2006 | 7.639 | 7.689 | 7.588 | 7.662 | 1,988,701 | +0.01(+0.08%) |
Sep 28, 2006 | 7.763 | 7.765 | 7.639 | 7.656 | 1,807,557 | -0.09(-1.22%) |
Sep 27, 2006 | 7.674 | 7.757 | 7.633 | 7.751 | 905,721 | +0.04(+0.53%) |
Sep 26, 2006 | 7.749 | 7.763 | 7.679 | 7.709 | 778,968 | -0.04(-0.50%) |
Sep 25, 2006 | 7.781 | 7.802 | 7.670 | 7.749 | 1,115,518 | -0.03(-0.40%) |
Sep 22, 2006 | 7.670 | 7.806 | 7.619 | 7.779 | 1,322,401 | +0.11(+1.37%) |
Sep 21, 2006 | 7.819 | 7.823 | 7.650 | 7.674 | 1,194,192 | -0.12(-1.48%) |
Sep 20, 2006 | 7.753 | 7.835 | 7.744 | 7.790 | 1,587,561 | +0.06(+0.75%) |
Sep 19, 2006 | 7.734 | 7.763 | 7.666 | 7.732 | 1,480,720 | +0.04(+0.51%) |
Sep 18, 2006 | 7.699 | 7.722 | 7.654 | 7.693 | 1,093,178 | -0.02(-0.24%) |
Sep 15, 2006 | 7.769 | 7.773 | 7.681 | 7.711 | 2,230,550 | -0.02(-0.24%) |
Sep 14, 2006 | 7.691 | 7.730 | 7.641 | 7.730 | 1,068,896 | +0.01(+0.08%) |
Sep 13, 2006 | 7.652 | 7.802 | 7.609 | 7.724 | 972,739 | -0.05(-0.64%) |
Sep 12, 2006 | 7.681 | 7.775 | 7.621 | 7.773 | 1,732,768 | +0.10(+1.34%) |
Sep 11, 2006 | 7.617 | 7.693 | 7.569 | 7.670 | 1,315,116 | +0.03(+0.38%) |
Sep 08, 2006 | 7.660 | 7.709 | 7.586 | 7.641 | 1,358,824 | +0.02(+0.24%) |
Sep 07, 2006 | 7.742 | 7.792 | 7.604 | 7.623 | 1,546,767 | -0.15(-1.99%) |
Sep 06, 2006 | 7.784 | 7.843 | 7.763 | 7.777 | 1,732,282 | -0.08(-1.00%) |
Sep 05, 2006 | 7.711 | 7.858 | 7.703 | 7.856 | 1,322,887 | +0.11(+1.46%) |
Sep 01, 2006 | 7.773 | 7.825 | 7.732 | 7.742 | 1,221,388 | -0.03(-0.37%) |
Aug 31, 2006 | 7.784 | 7.858 | 7.769 | 7.771 | 1,133,486 | -0.00(-0.03%) |
Aug 30, 2006 | 7.763 | 7.810 | 7.755 | 7.773 | 1,595,817 | +0.01(+0.13%) |
Aug 29, 2006 | 7.784 | 7.814 | 7.711 | 7.763 | 2,141,678 | -0.00(-0.03%) |
Aug 28, 2006 | 7.598 | 7.779 | 7.598 | 7.765 | 1,590,475 | +0.15(+2.00%) |
Aug 25, 2006 | 7.592 | 7.668 | 7.551 | 7.613 | 1,192,249 | -0.01(-0.14%) |
Aug 24, 2006 | 7.658 | 7.676 | 7.569 | 7.623 | 973,225 | -0.01(-0.13%) |
Aug 23, 2006 | 7.732 | 7.732 | 7.631 | 7.633 | 1,117,946 | -0.09(-1.17%) |
Aug 22, 2006 | 7.646 | 7.724 | 7.639 | 7.724 | 815,877 | +0.05(+0.59%) |
Aug 21, 2006 | 7.676 | 7.695 | 7.625 | 7.679 | 756,143 | -0.01(-0.16%) |
Aug 18, 2006 | 7.695 | 7.716 | 7.629 | 7.691 | 988,280 | +0.01(+0.13%) |
Aug 17, 2006 | 7.676 | 7.722 | 7.662 | 7.681 | 1,335,513 | +0.00(+0.00%) |
Aug 16, 2006 | 7.526 | 7.711 | 7.516 | 7.681 | 1,641,953 | +0.20(+2.61%) |
Aug 15, 2006 | 7.547 | 7.549 | 7.464 | 7.485 | 3,565,093 | +0.05(+0.72%) |
Aug 14, 2006 | 7.419 | 7.611 | 7.419 | 7.431 | 1,572,021 | +0.02(+0.31%) |
Aug 11, 2006 | 7.446 | 7.464 | 7.405 | 7.409 | 1,337,456 | -0.07(-0.96%) |
Aug 10, 2006 | 7.423 | 7.590 | 7.413 | 7.481 | 2,874,025 | -0.11(-1.41%) |
Aug 09, 2006 | 7.683 | 7.788 | 7.578 | 7.588 | 5,286,206 | -0.04(-0.57%) |
Aug 08, 2006 | 7.681 | 7.722 | 7.576 | 7.631 | 1,076,666 | -0.04(-0.54%) |
Aug 07, 2006 | 7.674 | 7.722 | 7.619 | 7.672 | 1,171,366 | -0.11(-1.35%) |
Aug 04, 2006 | 7.711 | 7.796 | 7.701 | 7.777 | 2,426,749 | +0.08(+1.02%) |
Aug 03, 2006 | 7.567 | 7.714 | 7.549 | 7.699 | 1,267,038 | +0.11(+1.44%) |
Aug 02, 2006 | 7.530 | 7.604 | 7.506 | 7.590 | 1,363,680 | +0.06(+0.79%) |