Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.996 | 8.042 | 7.952 | 8.015 | 1,627,093 | +0.05(+0.69%) |
Oct 30, 2006 | 7.954 | 8.021 | 7.910 | 7.961 | 1,856,335 | -0.03(-0.42%) |
Oct 27, 2006 | 8.089 | 8.103 | 7.933 | 7.994 | 1,842,513 | -0.11(-1.35%) |
Oct 26, 2006 | 8.021 | 8.116 | 7.933 | 8.103 | 1,954,513 | +0.12(+1.47%) |
Oct 25, 2006 | 8.068 | 8.122 | 7.914 | 7.986 | 1,022,771 | -0.08(-0.99%) |
Oct 24, 2006 | 8.143 | 8.164 | 7.973 | 8.066 | 1,253,919 | -0.12(-1.46%) |
Oct 23, 2006 | 8.053 | 8.185 | 7.986 | 8.185 | 1,384,506 | +0.11(+1.38%) |
Oct 20, 2006 | 8.099 | 8.118 | 8.028 | 8.074 | 736,814 | -0.02(-0.21%) |
Oct 19, 2006 | 8.141 | 8.181 | 8.055 | 8.091 | 625,768 | -0.05(-0.62%) |
Oct 18, 2006 | 8.162 | 8.187 | 8.099 | 8.141 | 616,236 | +0.00(+0.00%) |
Oct 17, 2006 | 8.112 | 8.181 | 8.105 | 8.141 | 413,683 | -0.02(-0.28%) |
Oct 16, 2006 | 8.110 | 8.177 | 8.099 | 8.164 | 552,372 | +0.03(+0.41%) |
Oct 13, 2006 | 8.042 | 8.131 | 8.036 | 8.131 | 862,159 | +0.10(+1.23%) |
Oct 12, 2006 | 7.927 | 8.045 | 7.900 | 8.032 | 882,176 | +0.13(+1.65%) |
Oct 11, 2006 | 7.900 | 7.973 | 7.847 | 7.902 | 874,074 | -0.03(-0.32%) |
Oct 10, 2006 | 7.912 | 7.977 | 7.847 | 7.927 | 684,389 | +0.00(+0.03%) |
Oct 09, 2006 | 7.856 | 7.969 | 7.818 | 7.925 | 787,810 | +0.03(+0.43%) |
Oct 06, 2006 | 7.912 | 8.009 | 7.858 | 7.891 | 1,209,120 | -0.11(-1.42%) |
Oct 05, 2006 | 7.946 | 8.019 | 7.921 | 8.005 | 1,006,090 | +0.04(+0.45%) |
Oct 04, 2006 | 7.889 | 7.998 | 7.889 | 7.969 | 1,521,765 | +0.06(+0.74%) |
Oct 03, 2006 | 7.757 | 7.971 | 7.747 | 7.910 | 1,300,149 | +0.13(+1.62%) |
Oct 02, 2006 | 7.770 | 7.862 | 7.728 | 7.784 | 642,925 | -0.02(-0.30%) |
Sep 29, 2006 | 7.784 | 7.835 | 7.732 | 7.807 | 1,951,654 | +0.01(+0.08%) |
Sep 28, 2006 | 7.910 | 7.912 | 7.784 | 7.801 | 1,773,884 | -0.10(-1.22%) |
Sep 27, 2006 | 7.820 | 7.904 | 7.778 | 7.898 | 888,848 | +0.04(+0.53%) |
Sep 26, 2006 | 7.896 | 7.910 | 7.824 | 7.856 | 764,457 | -0.04(-0.50%) |
Sep 25, 2006 | 7.929 | 7.950 | 7.816 | 7.896 | 1,094,737 | -0.03(-0.40%) |
Sep 22, 2006 | 7.816 | 7.954 | 7.763 | 7.927 | 1,297,766 | +0.11(+1.37%) |
Sep 21, 2006 | 7.967 | 7.971 | 7.795 | 7.820 | 1,171,945 | -0.12(-1.48%) |
Sep 20, 2006 | 7.900 | 7.984 | 7.891 | 7.938 | 1,557,987 | +0.06(+0.75%) |
Sep 19, 2006 | 7.881 | 7.910 | 7.812 | 7.879 | 1,453,136 | +0.04(+0.51%) |
Sep 18, 2006 | 7.845 | 7.868 | 7.799 | 7.839 | 1,072,814 | -0.02(-0.24%) |
Sep 15, 2006 | 7.917 | 7.921 | 7.826 | 7.858 | 2,188,998 | -0.02(-0.24%) |
Sep 14, 2006 | 7.837 | 7.877 | 7.787 | 7.877 | 1,048,984 | +0.01(+0.08%) |
Sep 13, 2006 | 7.797 | 7.950 | 7.753 | 7.870 | 954,618 | -0.05(-0.64%) |
Sep 12, 2006 | 7.826 | 7.923 | 7.766 | 7.921 | 1,700,488 | +0.10(+1.34%) |
Sep 11, 2006 | 7.761 | 7.839 | 7.713 | 7.816 | 1,290,617 | +0.03(+0.38%) |
Sep 08, 2006 | 7.805 | 7.856 | 7.730 | 7.787 | 1,333,511 | +0.02(+0.24%) |
Sep 07, 2006 | 7.889 | 7.940 | 7.749 | 7.768 | 1,517,953 | -0.16(-1.99%) |
Sep 06, 2006 | 7.931 | 7.992 | 7.910 | 7.925 | 1,700,012 | -0.08(-1.00%) |
Sep 05, 2006 | 7.858 | 8.007 | 7.849 | 8.005 | 1,298,243 | +0.12(+1.46%) |
Sep 01, 2006 | 7.921 | 7.973 | 7.879 | 7.889 | 1,198,634 | -0.03(-0.37%) |
Aug 31, 2006 | 7.931 | 8.007 | 7.917 | 7.919 | 1,112,371 | -0.00(-0.03%) |
Aug 30, 2006 | 7.910 | 7.959 | 7.902 | 7.921 | 1,566,089 | +0.01(+0.13%) |
Aug 29, 2006 | 7.931 | 7.963 | 7.858 | 7.910 | 2,101,781 | -0.00(-0.03%) |
Aug 28, 2006 | 7.742 | 7.927 | 7.742 | 7.912 | 1,560,846 | +0.16(+2.00%) |
Aug 25, 2006 | 7.736 | 7.814 | 7.694 | 7.757 | 1,170,039 | -0.01(-0.14%) |
Aug 24, 2006 | 7.803 | 7.822 | 7.713 | 7.768 | 955,095 | -0.01(-0.13%) |
Aug 23, 2006 | 7.879 | 7.879 | 7.776 | 7.778 | 1,097,120 | -0.09(-1.17%) |
Aug 22, 2006 | 7.791 | 7.870 | 7.784 | 7.870 | 800,678 | +0.05(+0.59%) |
Aug 21, 2006 | 7.822 | 7.841 | 7.770 | 7.824 | 742,057 | -0.01(-0.16%) |
Aug 18, 2006 | 7.841 | 7.862 | 7.774 | 7.837 | 969,869 | +0.01(+0.13%) |
Aug 17, 2006 | 7.822 | 7.868 | 7.807 | 7.826 | 1,310,634 | +0.00(+0.00%) |
Aug 16, 2006 | 7.669 | 7.858 | 7.659 | 7.826 | 1,611,365 | +0.20(+2.61%) |
Aug 15, 2006 | 7.690 | 7.692 | 7.606 | 7.627 | 3,498,679 | +0.05(+0.72%) |
Aug 14, 2006 | 7.560 | 7.755 | 7.560 | 7.572 | 1,542,736 | +0.02(+0.31%) |
Aug 11, 2006 | 7.587 | 7.606 | 7.545 | 7.549 | 1,312,540 | -0.07(-0.96%) |
Aug 10, 2006 | 7.564 | 7.734 | 7.554 | 7.623 | 2,820,485 | -0.11(-1.41%) |
Aug 09, 2006 | 7.828 | 7.935 | 7.721 | 7.732 | 5,187,730 | -0.04(-0.57%) |
Aug 08, 2006 | 7.826 | 7.868 | 7.719 | 7.776 | 1,056,609 | -0.04(-0.54%) |
Aug 07, 2006 | 7.820 | 7.868 | 7.763 | 7.818 | 1,149,545 | -0.11(-1.35%) |
Aug 04, 2006 | 7.858 | 7.944 | 7.847 | 7.925 | 2,381,542 | +0.08(+1.02%) |
Aug 03, 2006 | 7.711 | 7.860 | 7.692 | 7.845 | 1,243,434 | +0.11(+1.44%) |
Aug 02, 2006 | 7.673 | 7.749 | 7.648 | 7.734 | 1,338,277 | +0.06(+0.79%) |