Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.991 | 8.991 | 8.835 | 8.879 | 187,536 | -0.03(-0.36%) |
Oct 30, 2006 | 8.879 | 8.953 | 8.879 | 8.911 | 121,789 | +0.06(+0.69%) |
Oct 27, 2006 | 8.905 | 8.943 | 8.828 | 8.851 | 110,518 | -0.05(-0.61%) |
Oct 26, 2006 | 8.943 | 8.943 | 8.844 | 8.905 | 201,625 | -0.01(-0.07%) |
Oct 25, 2006 | 8.748 | 8.918 | 8.748 | 8.911 | 168,751 | +0.16(+1.86%) |
Oct 24, 2006 | 8.704 | 8.768 | 8.697 | 8.748 | 253,283 | +0.04(+0.51%) |
Oct 23, 2006 | 8.697 | 8.748 | 8.656 | 8.704 | 152,784 | -0.02(-0.26%) |
Oct 20, 2006 | 8.624 | 8.726 | 8.592 | 8.726 | 148,088 | +0.14(+1.60%) |
Oct 19, 2006 | 8.649 | 8.679 | 8.582 | 8.589 | 157,793 | -0.09(-1.07%) |
Oct 18, 2006 | 8.640 | 8.720 | 8.630 | 8.681 | 132,433 | +0.07(+0.82%) |
Oct 17, 2006 | 8.624 | 8.627 | 8.455 | 8.611 | 257,980 | -0.07(-0.77%) |
Oct 16, 2006 | 8.656 | 8.752 | 8.637 | 8.678 | 160,611 | +0.05(+0.56%) |
Oct 13, 2006 | 8.550 | 8.678 | 8.542 | 8.630 | 136,190 | +0.06(+0.71%) |
Oct 12, 2006 | 8.519 | 8.576 | 8.503 | 8.570 | 179,709 | +0.09(+1.05%) |
Oct 11, 2006 | 8.464 | 8.512 | 8.400 | 8.480 | 240,760 | +0.01(+0.11%) |
Oct 10, 2006 | 8.464 | 8.506 | 8.359 | 8.471 | 277,391 | +0.01(+0.11%) |
Oct 09, 2006 | 8.279 | 8.464 | 8.241 | 8.461 | 156,228 | +0.16(+1.88%) |
Oct 06, 2006 | 8.317 | 8.359 | 8.218 | 8.305 | 161,237 | -0.01(-0.15%) |
Oct 05, 2006 | 8.285 | 8.327 | 8.257 | 8.317 | 112,396 | +0.04(+0.46%) |
Oct 04, 2006 | 8.081 | 8.285 | 8.081 | 8.279 | 323,727 | +0.17(+2.09%) |
Oct 03, 2006 | 7.921 | 8.164 | 7.793 | 8.110 | 432,053 | +0.09(+1.07%) |
Oct 02, 2006 | 8.164 | 8.177 | 8.007 | 8.023 | 411,390 | -0.14(-1.72%) |
Sep 29, 2006 | 8.209 | 8.282 | 8.164 | 8.164 | 432,680 | -0.03(-0.35%) |
Sep 28, 2006 | 8.285 | 8.285 | 8.142 | 8.193 | 284,905 | -0.08(-0.97%) |
Sep 27, 2006 | 8.138 | 8.320 | 8.138 | 8.273 | 239,195 | +0.11(+1.29%) |
Sep 26, 2006 | 8.250 | 8.285 | 8.167 | 8.167 | 374,759 | -0.07(-0.85%) |
Sep 25, 2006 | 8.218 | 8.289 | 8.148 | 8.237 | 258,606 | +0.02(+0.27%) |
Sep 22, 2006 | 8.209 | 8.241 | 8.181 | 8.215 | 230,115 | -0.02(-0.23%) |
Sep 21, 2006 | 8.225 | 8.257 | 8.164 | 8.234 | 191,606 | +0.01(+0.12%) |
Sep 20, 2006 | 8.221 | 8.273 | 8.170 | 8.225 | 185,971 | +0.05(+0.66%) |
Sep 19, 2006 | 8.225 | 8.225 | 8.103 | 8.170 | 170,316 | -0.07(-0.85%) |
Sep 18, 2006 | 8.228 | 8.282 | 8.209 | 8.241 | 106,761 | -0.02(-0.23%) |
Sep 15, 2006 | 8.209 | 8.260 | 8.145 | 8.260 | 387,283 | +0.05(+0.62%) |
Sep 14, 2006 | 8.218 | 8.225 | 8.100 | 8.209 | 160,611 | +0.01(+0.12%) |
Sep 13, 2006 | 8.180 | 8.225 | 8.100 | 8.199 | 208,826 | +0.04(+0.51%) |
Sep 12, 2006 | 8.049 | 8.199 | 8.048 | 8.158 | 192,545 | +0.13(+1.59%) |
Sep 11, 2006 | 7.966 | 8.043 | 7.905 | 8.030 | 108,326 | +0.06(+0.72%) |
Sep 08, 2006 | 7.912 | 7.982 | 7.905 | 7.972 | 186,910 | +0.05(+0.65%) |
Sep 07, 2006 | 7.969 | 7.982 | 7.905 | 7.921 | 159,985 | -0.05(-0.60%) |
Sep 06, 2006 | 8.017 | 8.023 | 7.969 | 7.969 | 308,699 | -0.11(-1.42%) |
Sep 05, 2006 | 7.988 | 8.100 | 7.953 | 8.084 | 164,681 | +0.08(+1.00%) |
Sep 01, 2006 | 8.049 | 8.062 | 7.988 | 8.004 | 231,054 | -0.03(-0.36%) |
Aug 31, 2006 | 8.062 | 8.075 | 8.020 | 8.033 | 180,961 | -0.03(-0.36%) |
Aug 30, 2006 | 8.020 | 8.145 | 7.992 | 8.062 | 304,316 | +0.05(+0.64%) |
Aug 29, 2006 | 8.059 | 8.065 | 7.995 | 8.011 | 318,091 | +0.03(+0.32%) |
Aug 28, 2006 | 7.947 | 8.065 | 7.912 | 7.985 | 315,274 | +0.00(+0.00%) |
Aug 25, 2006 | 7.992 | 8.039 | 7.918 | 7.985 | 117,092 | -0.01(-0.08%) |
Aug 24, 2006 | 7.880 | 8.007 | 7.873 | 7.992 | 221,036 | +0.10(+1.30%) |
Aug 23, 2006 | 8.071 | 8.071 | 7.883 | 7.889 | 230,428 | -0.18(-2.26%) |
Aug 22, 2006 | 7.953 | 8.081 | 7.953 | 8.071 | 223,854 | +0.07(+0.88%) |
Aug 21, 2006 | 7.908 | 8.033 | 7.908 | 8.001 | 276,138 | -0.04(-0.52%) |
Aug 18, 2006 | 8.036 | 8.094 | 7.995 | 8.043 | 133,060 | +0.04(+0.48%) |
Aug 17, 2006 | 8.036 | 8.043 | 7.921 | 8.004 | 179,396 | -0.03(-0.40%) |
Aug 16, 2006 | 7.985 | 8.046 | 7.976 | 8.036 | 246,395 | +0.10(+1.25%) |
Aug 15, 2006 | 7.873 | 7.969 | 7.873 | 7.937 | 310,264 | +0.15(+1.93%) |
Aug 14, 2006 | 7.857 | 7.985 | 7.787 | 7.787 | 246,082 | -0.01(-0.12%) |
Aug 11, 2006 | 7.880 | 7.937 | 7.702 | 7.797 | 175,013 | -0.11(-1.37%) |
Aug 10, 2006 | 7.825 | 7.905 | 7.739 | 7.905 | 213,522 | +0.04(+0.49%) |
Aug 09, 2006 | 8.049 | 8.065 | 7.841 | 7.867 | 168,751 | -0.14(-1.76%) |
Aug 08, 2006 | 8.167 | 8.167 | 8.001 | 8.007 | 424,853 | -0.17(-2.03%) |
Aug 07, 2006 | 8.193 | 8.193 | 8.084 | 8.174 | 221,036 | -0.00(-0.04%) |
Aug 04, 2006 | 8.129 | 8.209 | 8.049 | 8.177 | 400,432 | +0.17(+2.11%) |
Aug 03, 2006 | 8.049 | 8.110 | 7.950 | 8.007 | 164,681 | -0.26(-3.09%) |
Aug 02, 2006 | 8.257 | 8.289 | 8.225 | 8.263 | 345,643 | +0.05(+0.58%) |