Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.844 | 7.871 | 7.664 | 7.775 | 887,155 | -0.02(-0.23%) |
Oct 30, 2006 | 7.666 | 7.884 | 7.666 | 7.792 | 586,917 | +0.11(+1.44%) |
Oct 27, 2006 | 7.744 | 7.873 | 7.651 | 7.682 | 482,318 | -0.10(-1.25%) |
Oct 26, 2006 | 7.739 | 7.943 | 7.692 | 7.779 | 904,588 | -0.02(-0.21%) |
Oct 25, 2006 | 7.666 | 7.857 | 7.666 | 7.796 | 707,012 | +0.10(+1.35%) |
Oct 24, 2006 | 7.677 | 7.802 | 7.618 | 7.692 | 799,989 | -0.01(-0.14%) |
Oct 23, 2006 | 7.576 | 7.847 | 7.463 | 7.703 | 1,435,332 | +0.08(+1.05%) |
Oct 20, 2006 | 7.795 | 7.795 | 7.575 | 7.623 | 1,661,964 | -0.17(-2.21%) |
Oct 19, 2006 | 7.692 | 7.912 | 7.692 | 7.795 | 1,683,271 | +0.08(+1.00%) |
Oct 18, 2006 | 7.770 | 7.836 | 7.677 | 7.718 | 774,808 | -0.03(-0.33%) |
Oct 17, 2006 | 7.679 | 7.829 | 7.616 | 7.744 | 1,274,559 | -0.02(-0.30%) |
Oct 16, 2006 | 7.638 | 7.889 | 7.638 | 7.767 | 902,651 | +0.13(+1.70%) |
Oct 13, 2006 | 7.622 | 7.774 | 7.584 | 7.638 | 1,247,441 | +0.02(+0.21%) |
Oct 12, 2006 | 7.266 | 7.628 | 7.266 | 7.622 | 809,674 | +0.36(+4.89%) |
Oct 11, 2006 | 7.228 | 7.462 | 7.228 | 7.266 | 1,067,298 | +0.04(+0.54%) |
Oct 10, 2006 | 7.026 | 7.284 | 7.003 | 7.228 | 780,619 | +0.19(+2.64%) |
Oct 09, 2006 | 6.961 | 7.052 | 6.921 | 7.042 | 1,199,016 | +0.10(+1.37%) |
Oct 06, 2006 | 7.070 | 7.073 | 6.946 | 6.946 | 633,405 | -0.12(-1.68%) |
Oct 05, 2006 | 7.109 | 7.148 | 7.045 | 7.065 | 710,886 | -0.07(-0.94%) |
Oct 04, 2006 | 6.918 | 7.154 | 6.918 | 7.132 | 304,112 | +0.19(+2.72%) |
Oct 03, 2006 | 6.918 | 6.969 | 6.869 | 6.943 | 276,994 | +0.01(+0.18%) |
Oct 02, 2006 | 6.975 | 7.047 | 6.869 | 6.931 | 265,371 | -0.09(-1.22%) |
Sep 29, 2006 | 7.124 | 7.295 | 7.008 | 7.016 | 466,822 | -0.18(-2.47%) |
Sep 28, 2006 | 7.240 | 7.331 | 7.060 | 7.194 | 470,696 | -0.03(-0.46%) |
Sep 27, 2006 | 7.124 | 7.326 | 7.047 | 7.228 | 468,759 | +0.10(+1.45%) |
Sep 26, 2006 | 7.060 | 7.217 | 7.021 | 7.124 | 418,396 | +0.09(+1.21%) |
Sep 25, 2006 | 6.850 | 7.072 | 6.824 | 7.039 | 488,129 | +0.18(+2.58%) |
Sep 22, 2006 | 6.969 | 6.969 | 6.751 | 6.862 | 563,673 | -0.15(-2.08%) |
Sep 21, 2006 | 7.021 | 7.137 | 6.944 | 7.008 | 280,868 | +0.03(+0.44%) |
Sep 20, 2006 | 7.073 | 7.150 | 6.929 | 6.977 | 579,169 | -0.05(-0.77%) |
Sep 19, 2006 | 7.054 | 7.202 | 6.866 | 7.031 | 974,321 | -0.04(-0.58%) |
Sep 18, 2006 | 7.171 | 7.238 | 7.028 | 7.073 | 728,319 | -0.07(-0.94%) |
Sep 15, 2006 | 7.124 | 7.239 | 7.025 | 7.140 | 1,075,046 | +0.06(+0.80%) |
Sep 14, 2006 | 6.915 | 7.171 | 6.840 | 7.083 | 885,218 | +0.17(+2.46%) |
Sep 13, 2006 | 6.870 | 7.000 | 6.861 | 6.913 | 292,490 | +0.04(+0.62%) |
Sep 12, 2006 | 6.678 | 6.951 | 6.678 | 6.870 | 615,972 | +0.19(+2.87%) |
Sep 11, 2006 | 6.789 | 6.866 | 6.638 | 6.678 | 571,421 | -0.17(-2.47%) |
Sep 08, 2006 | 6.830 | 7.031 | 6.799 | 6.848 | 325,419 | +0.02(+0.26%) |
Sep 07, 2006 | 6.952 | 7.060 | 6.830 | 6.830 | 377,719 | -0.16(-2.30%) |
Sep 06, 2006 | 7.181 | 7.227 | 6.991 | 6.991 | 329,293 | -0.20(-2.82%) |
Sep 05, 2006 | 7.047 | 7.198 | 6.957 | 7.194 | 230,505 | +0.18(+2.61%) |
Sep 01, 2006 | 6.906 | 7.073 | 6.853 | 7.011 | 236,316 | +0.12(+1.70%) |
Aug 31, 2006 | 6.840 | 7.034 | 6.810 | 6.894 | 511,373 | +0.07(+0.97%) |
Aug 30, 2006 | 6.763 | 6.905 | 6.763 | 6.827 | 249,875 | +0.07(+1.03%) |
Aug 29, 2006 | 6.701 | 6.795 | 6.632 | 6.758 | 304,112 | +0.10(+1.47%) |
Aug 28, 2006 | 6.711 | 6.755 | 6.642 | 6.660 | 129,780 | -0.02(-0.23%) |
Aug 25, 2006 | 6.611 | 6.698 | 6.598 | 6.675 | 178,205 | +0.06(+0.98%) |
Aug 24, 2006 | 6.737 | 6.815 | 6.579 | 6.611 | 354,474 | -0.08(-1.22%) |
Aug 23, 2006 | 6.827 | 6.827 | 6.644 | 6.692 | 191,765 | -0.14(-1.98%) |
Aug 22, 2006 | 6.775 | 6.887 | 6.723 | 6.827 | 151,087 | +0.04(+0.59%) |
Aug 21, 2006 | 6.896 | 6.896 | 6.767 | 6.788 | 89,102 | -0.11(-1.62%) |
Aug 18, 2006 | 6.854 | 6.900 | 6.766 | 6.900 | 154,961 | +0.05(+0.68%) |
Aug 17, 2006 | 6.827 | 6.940 | 6.789 | 6.853 | 247,938 | -0.02(-0.23%) |
Aug 16, 2006 | 6.674 | 6.904 | 6.674 | 6.869 | 271,182 | +0.21(+3.12%) |
Aug 15, 2006 | 6.595 | 6.661 | 6.458 | 6.661 | 497,814 | +0.16(+2.47%) |
Aug 14, 2006 | 6.556 | 6.683 | 6.491 | 6.500 | 379,656 | -0.01(-0.17%) |
Aug 11, 2006 | 6.696 | 6.710 | 6.420 | 6.511 | 594,665 | -0.19(-2.77%) |
Aug 10, 2006 | 6.634 | 6.711 | 6.529 | 6.696 | 530,743 | +0.02(+0.37%) |
Aug 09, 2006 | 6.783 | 6.974 | 6.634 | 6.672 | 739,942 | -0.10(-1.45%) |
Aug 08, 2006 | 6.969 | 7.021 | 6.727 | 6.770 | 745,753 | -0.16(-2.32%) |
Aug 07, 2006 | 6.885 | 6.990 | 6.802 | 6.931 | 656,650 | +0.05(+0.66%) |
Aug 04, 2006 | 7.253 | 7.305 | 6.839 | 6.885 | 1,408,214 | -0.35(-4.78%) |
Aug 03, 2006 | 7.289 | 7.382 | 7.157 | 7.231 | 1,811,114 | -0.06(-0.79%) |
Aug 02, 2006 | 7.047 | 7.310 | 7.047 | 7.289 | 612,098 | +0.28(+4.04%) |