Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.946 | 7.951 | 7.927 | 7.930 | 229,490 | -0.02(-0.21%) |
Oct 30, 2006 | 7.912 | 7.958 | 7.912 | 7.946 | 16,567 | +0.01(+0.08%) |
Oct 27, 2006 | 7.969 | 7.969 | 7.940 | 7.940 | 41,725 | -0.04(-0.49%) |
Oct 26, 2006 | 7.888 | 7.986 | 7.880 | 7.979 | 64,429 | +0.08(+0.97%) |
Oct 25, 2006 | 7.911 | 7.922 | 7.874 | 7.902 | 86,519 | +0.02(+0.23%) |
Oct 24, 2006 | 7.904 | 7.942 | 7.857 | 7.884 | 16,567 | -0.01(-0.10%) |
Oct 23, 2006 | 7.847 | 7.896 | 7.842 | 7.893 | 42,952 | +0.03(+0.41%) |
Oct 20, 2006 | 7.863 | 7.878 | 7.854 | 7.860 | 28,839 | +0.01(+0.10%) |
Oct 19, 2006 | 7.840 | 7.852 | 7.801 | 7.852 | 27,612 | +0.04(+0.50%) |
Oct 18, 2006 | 7.850 | 7.850 | 7.797 | 7.813 | 46,020 | +0.05(+0.63%) |
Oct 17, 2006 | 7.770 | 7.770 | 7.730 | 7.764 | 34,362 | -0.02(-0.23%) |
Oct 16, 2006 | 7.774 | 7.814 | 7.772 | 7.782 | 192,673 | -0.01(-0.19%) |
Oct 13, 2006 | 7.857 | 7.857 | 7.796 | 7.796 | 40,498 | -0.03(-0.33%) |
Oct 12, 2006 | 7.816 | 7.823 | 7.792 | 7.823 | 25,771 | +0.04(+0.57%) |
Oct 11, 2006 | 7.805 | 7.813 | 7.756 | 7.779 | 30,066 | -0.01(-0.19%) |
Oct 10, 2006 | 7.790 | 7.793 | 7.766 | 7.793 | 18,408 | -0.00(-0.04%) |
Oct 09, 2006 | 7.780 | 7.798 | 7.746 | 7.796 | 74,246 | +0.03(+0.40%) |
Oct 06, 2006 | 7.806 | 7.806 | 7.766 | 7.766 | 62,588 | -0.04(-0.56%) |
Oct 05, 2006 | 7.735 | 7.810 | 7.735 | 7.810 | 55,838 | +0.09(+1.12%) |
Oct 04, 2006 | 7.658 | 7.723 | 7.658 | 7.723 | 37,430 | +0.14(+1.87%) |
Oct 03, 2006 | 7.511 | 7.607 | 7.510 | 7.581 | 25,158 | +0.05(+0.63%) |
Oct 02, 2006 | 7.603 | 7.603 | 7.516 | 7.534 | 151,561 | -0.06(-0.85%) |
Sep 29, 2006 | 7.625 | 7.625 | 7.599 | 7.599 | 23,317 | -0.02(-0.31%) |
Sep 28, 2006 | 7.586 | 7.622 | 7.570 | 7.622 | 15,340 | +0.02(+0.26%) |
Sep 27, 2006 | 7.565 | 7.603 | 7.562 | 7.603 | 27,612 | +0.02(+0.21%) |
Sep 26, 2006 | 7.596 | 7.609 | 7.562 | 7.586 | 71,178 | -0.03(-0.41%) |
Sep 25, 2006 | 7.622 | 7.625 | 7.562 | 7.617 | 8,590 | +0.02(+0.21%) |
Sep 22, 2006 | 7.733 | 7.733 | 7.570 | 7.601 | 50,316 | -0.16(-2.10%) |
Sep 21, 2006 | 7.855 | 7.855 | 7.744 | 7.764 | 38,657 | -0.06(-0.81%) |
Sep 20, 2006 | 7.766 | 7.829 | 7.766 | 7.827 | 22,089 | +0.07(+0.86%) |
Sep 19, 2006 | 7.780 | 7.780 | 7.723 | 7.761 | 26,998 | -0.00(-0.04%) |
Sep 18, 2006 | 7.775 | 7.790 | 7.744 | 7.764 | 93,268 | +0.00(+0.02%) |
Sep 15, 2006 | 7.774 | 7.798 | 7.748 | 7.762 | 28,839 | +0.01(+0.15%) |
Sep 14, 2006 | 7.725 | 7.754 | 7.689 | 7.751 | 28,839 | +0.02(+0.30%) |
Sep 13, 2006 | 7.752 | 7.752 | 7.697 | 7.728 | 85,291 | -0.01(-0.13%) |
Sep 12, 2006 | 7.651 | 7.741 | 7.622 | 7.738 | 100,018 | +0.11(+1.43%) |
Sep 11, 2006 | 7.607 | 7.630 | 7.567 | 7.629 | 53,384 | -0.00(-0.02%) |
Sep 08, 2006 | 7.606 | 7.637 | 7.606 | 7.630 | 28,839 | +0.04(+0.47%) |
Sep 07, 2006 | 7.578 | 7.629 | 7.578 | 7.594 | 38,657 | -0.04(-0.47%) |
Sep 06, 2006 | 7.643 | 7.676 | 7.619 | 7.630 | 34,975 | -0.04(-0.47%) |
Sep 05, 2006 | 7.707 | 7.707 | 7.666 | 7.666 | 42,339 | -0.04(-0.53%) |
Sep 01, 2006 | 7.704 | 7.723 | 7.689 | 7.707 | 58,292 | +0.01(+0.19%) |
Aug 31, 2006 | 7.658 | 7.692 | 7.655 | 7.692 | 68,724 | +0.04(+0.51%) |
Aug 30, 2006 | 7.648 | 7.669 | 7.648 | 7.653 | 53,384 | -0.00(-0.04%) |
Aug 29, 2006 | 7.624 | 7.656 | 7.586 | 7.656 | 101,859 | +0.06(+0.75%) |
Aug 28, 2006 | 7.575 | 7.604 | 7.575 | 7.599 | 49,702 | +0.04(+0.52%) |
Aug 25, 2006 | 7.537 | 7.578 | 7.537 | 7.560 | 78,542 | +0.01(+0.09%) |
Aug 24, 2006 | 7.492 | 7.573 | 7.492 | 7.554 | 90,814 | +0.09(+1.22%) |
Aug 23, 2006 | 7.552 | 7.562 | 7.456 | 7.462 | 73,633 | -0.05(-0.69%) |
Aug 22, 2006 | 7.516 | 7.537 | 7.515 | 7.515 | 19,021 | -0.07(-0.86%) |
Aug 21, 2006 | 7.573 | 7.581 | 7.555 | 7.580 | 20,862 | -0.02(-0.30%) |
Aug 18, 2006 | 7.565 | 7.603 | 7.550 | 7.603 | 20,862 | +0.02(+0.28%) |
Aug 17, 2006 | 7.469 | 7.599 | 7.469 | 7.581 | 41,111 | +0.11(+1.51%) |
Aug 16, 2006 | 7.466 | 7.475 | 7.449 | 7.469 | 26,998 | +0.03(+0.46%) |
Aug 15, 2006 | 7.379 | 7.435 | 7.379 | 7.435 | 20,249 | +0.13(+1.78%) |
Aug 14, 2006 | 7.365 | 7.381 | 7.304 | 7.304 | 34,362 | -0.03(-0.42%) |
Aug 11, 2006 | 7.325 | 7.347 | 7.309 | 7.335 | 40,498 | +0.00(+0.00%) |
Aug 10, 2006 | 7.273 | 7.355 | 7.273 | 7.335 | 25,158 | +0.02(+0.31%) |
Aug 09, 2006 | 7.360 | 7.389 | 7.304 | 7.312 | 61,974 | +0.01(+0.16%) |
Aug 08, 2006 | 7.343 | 7.368 | 7.288 | 7.301 | 49,088 | -0.02(-0.22%) |
Aug 07, 2006 | 7.334 | 7.337 | 7.301 | 7.317 | 91,427 | -0.05(-0.71%) |
Aug 04, 2006 | 7.456 | 7.456 | 7.366 | 7.370 | 68,110 | -0.07(-0.94%) |
Aug 03, 2006 | 7.407 | 7.466 | 7.361 | 7.440 | 151,561 | -0.26(-3.37%) |
Aug 02, 2006 | 7.798 | 7.798 | 7.684 | 7.699 | 165,674 | +0.07(+0.92%) |