Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.829 | 7.897 | 7.636 | 7.694 | 111,905 | -0.10(-1.24%) |
Oct 30, 2006 | 7.665 | 7.790 | 7.491 | 7.790 | 156,802 | +0.10(+1.26%) |
Oct 27, 2006 | 7.916 | 7.926 | 7.616 | 7.694 | 177,194 | -0.21(-2.69%) |
Oct 26, 2006 | 7.790 | 7.916 | 7.645 | 7.906 | 251,296 | +0.20(+2.63%) |
Oct 25, 2006 | 7.201 | 7.781 | 7.201 | 7.703 | 305,896 | +0.45(+6.27%) |
Oct 24, 2006 | 7.694 | 7.703 | 7.230 | 7.249 | 199,173 | -0.42(-5.42%) |
Oct 23, 2006 | 7.684 | 7.829 | 7.549 | 7.665 | 218,710 | +0.08(+1.02%) |
Oct 20, 2006 | 7.732 | 7.752 | 7.558 | 7.587 | 113,971 | -0.12(-1.51%) |
Oct 19, 2006 | 7.587 | 7.752 | 7.568 | 7.703 | 169,408 | +0.12(+1.53%) |
Oct 18, 2006 | 7.578 | 7.684 | 7.539 | 7.587 | 181,741 | +0.10(+1.29%) |
Oct 17, 2006 | 7.626 | 7.665 | 7.394 | 7.491 | 228,414 | -0.15(-2.02%) |
Oct 16, 2006 | 7.500 | 7.732 | 7.375 | 7.645 | 250,690 | +0.16(+2.20%) |
Oct 13, 2006 | 7.394 | 7.537 | 7.326 | 7.481 | 346,271 | +0.09(+1.18%) |
Oct 12, 2006 | 7.568 | 7.578 | 7.297 | 7.394 | 316,973 | -0.10(-1.29%) |
Oct 11, 2006 | 7.153 | 7.549 | 6.930 | 7.491 | 649,682 | +0.32(+4.45%) |
Oct 10, 2006 | 7.288 | 7.288 | 7.008 | 7.172 | 218,720 | -0.08(-1.07%) |
Oct 09, 2006 | 7.201 | 7.259 | 7.037 | 7.249 | 117,900 | +0.07(+0.94%) |
Oct 06, 2006 | 7.249 | 7.268 | 6.988 | 7.181 | 337,170 | -0.07(-0.93%) |
Oct 05, 2006 | 6.805 | 7.365 | 6.737 | 7.249 | 967,172 | +0.47(+6.99%) |
Oct 04, 2006 | 6.843 | 6.843 | 6.524 | 6.776 | 279,707 | -0.06(-0.85%) |
Oct 03, 2006 | 6.766 | 6.901 | 6.669 | 6.834 | 248,026 | +0.07(+1.00%) |
Oct 02, 2006 | 6.785 | 6.805 | 6.524 | 6.766 | 246,959 | -0.01(-0.14%) |
Sep 29, 2006 | 6.834 | 6.901 | 6.640 | 6.776 | 1,461,291 | -0.03(-0.43%) |
Sep 28, 2006 | 6.766 | 6.834 | 6.669 | 6.805 | 322,612 | +0.04(+0.57%) |
Sep 27, 2006 | 6.466 | 6.795 | 6.389 | 6.766 | 604,986 | +0.30(+4.63%) |
Sep 26, 2006 | 6.679 | 6.872 | 6.379 | 6.466 | 1,467,191 | -0.19(-2.90%) |
Sep 25, 2006 | 6.341 | 6.679 | 6.263 | 6.660 | 222,485 | +0.42(+6.66%) |
Sep 22, 2006 | 6.331 | 6.331 | 6.176 | 6.244 | 209,353 | -0.07(-1.07%) |
Sep 21, 2006 | 6.563 | 6.621 | 6.254 | 6.312 | 298,036 | -0.19(-2.97%) |
Sep 20, 2006 | 6.621 | 6.669 | 6.379 | 6.505 | 187,301 | -0.07(-1.03%) |
Sep 19, 2006 | 6.457 | 6.592 | 6.205 | 6.573 | 259,130 | +0.14(+2.26%) |
Sep 18, 2006 | 6.592 | 6.689 | 6.399 | 6.428 | 229,851 | -0.16(-2.49%) |
Sep 15, 2006 | 6.747 | 6.766 | 6.505 | 6.592 | 456,591 | -0.17(-2.57%) |
Sep 14, 2006 | 6.747 | 6.814 | 6.698 | 6.766 | 247,865 | +0.04(+0.57%) |
Sep 13, 2006 | 7.008 | 7.008 | 6.727 | 6.727 | 218,912 | -0.24(-3.47%) |
Sep 12, 2006 | 6.901 | 7.008 | 6.766 | 6.969 | 227,081 | +0.10(+1.41%) |
Sep 11, 2006 | 6.640 | 6.930 | 6.592 | 6.872 | 324,718 | +0.24(+3.64%) |
Sep 08, 2006 | 6.911 | 6.911 | 6.563 | 6.631 | 134,480 | -0.20(-2.97%) |
Sep 07, 2006 | 6.515 | 6.901 | 6.408 | 6.834 | 246,856 | +0.26(+3.97%) |
Sep 06, 2006 | 6.843 | 6.843 | 6.573 | 6.573 | 175,587 | -0.30(-4.36%) |
Sep 05, 2006 | 6.756 | 6.911 | 6.669 | 6.872 | 160,940 | +0.17(+2.60%) |
Sep 01, 2006 | 6.892 | 6.892 | 6.679 | 6.698 | 216,141 | -0.13(-1.84%) |
Aug 31, 2006 | 7.008 | 7.008 | 6.814 | 6.824 | 601,633 | -0.18(-2.62%) |
Aug 30, 2006 | 7.085 | 7.085 | 6.795 | 7.008 | 422,398 | +0.03(+0.42%) |
Aug 29, 2006 | 6.495 | 7.033 | 6.312 | 6.979 | 1,208,099 | +0.53(+8.25%) |
Aug 28, 2006 | 6.109 | 6.573 | 6.022 | 6.447 | 649,801 | +0.38(+6.21%) |
Aug 25, 2006 | 6.041 | 6.205 | 5.915 | 6.070 | 391,169 | +0.17(+2.95%) |
Aug 24, 2006 | 5.867 | 5.896 | 5.761 | 5.896 | 165,121 | +0.07(+1.16%) |
Aug 23, 2006 | 5.848 | 5.944 | 5.712 | 5.828 | 200,738 | -0.04(-0.66%) |
Aug 22, 2006 | 5.606 | 5.935 | 5.558 | 5.867 | 260,030 | -0.07(-1.14%) |
Aug 21, 2006 | 6.070 | 6.176 | 5.896 | 5.935 | 137,707 | -0.14(-2.23%) |
Aug 18, 2006 | 5.877 | 6.109 | 5.838 | 6.070 | 201,561 | +0.23(+3.97%) |
Aug 17, 2006 | 6.080 | 6.215 | 5.732 | 5.838 | 249,382 | -0.24(-3.97%) |
Aug 16, 2006 | 6.244 | 6.254 | 6.012 | 6.080 | 119,256 | -0.09(-1.41%) |
Aug 15, 2006 | 6.051 | 6.196 | 6.002 | 6.167 | 284,863 | +0.19(+3.24%) |
Aug 14, 2006 | 5.896 | 6.022 | 5.828 | 5.973 | 129,216 | +0.15(+2.66%) |
Aug 11, 2006 | 6.002 | 6.080 | 5.703 | 5.819 | 173,154 | -0.22(-3.68%) |
Aug 10, 2006 | 6.186 | 6.186 | 5.983 | 6.041 | 134,422 | -0.17(-2.80%) |
Aug 09, 2006 | 6.370 | 6.573 | 6.080 | 6.215 | 476,175 | -0.07(-1.08%) |
Aug 08, 2006 | 6.128 | 6.283 | 5.944 | 6.283 | 321,845 | +0.21(+3.50%) |
Aug 07, 2006 | 6.147 | 6.167 | 5.896 | 6.070 | 120,598 | -0.08(-1.26%) |
Aug 04, 2006 | 6.089 | 6.263 | 5.906 | 6.147 | 281,725 | +0.08(+1.27%) |
Aug 03, 2006 | 5.616 | 6.089 | 5.616 | 6.070 | 244,953 | +0.37(+6.44%) |
Aug 02, 2006 | 5.413 | 5.703 | 5.364 | 5.703 | 238,553 | +0.38(+7.08%) |