Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.448 | 7.548 | 7.330 | 7.530 | 431,812 | +0.04(+0.48%) |
Oct 30, 2006 | 7.448 | 7.530 | 7.357 | 7.493 | 379,405 | -0.02(-0.24%) |
Oct 27, 2006 | 7.720 | 7.766 | 7.493 | 7.511 | 409,022 | -0.23(-2.93%) |
Oct 26, 2006 | 7.847 | 7.893 | 7.548 | 7.738 | 488,514 | -0.02(-0.23%) |
Oct 25, 2006 | 7.675 | 7.838 | 7.629 | 7.757 | 441,721 | +0.12(+1.55%) |
Oct 24, 2006 | 7.393 | 7.666 | 7.339 | 7.638 | 349,237 | +0.25(+3.32%) |
Oct 23, 2006 | 7.411 | 7.539 | 7.302 | 7.393 | 502,717 | -0.21(-2.75%) |
Oct 20, 2006 | 7.747 | 7.829 | 7.511 | 7.602 | 510,314 | -0.24(-3.01%) |
Oct 19, 2006 | 7.702 | 7.938 | 7.638 | 7.838 | 542,353 | +0.23(+2.98%) |
Oct 18, 2006 | 7.729 | 7.847 | 7.584 | 7.611 | 477,614 | -0.15(-1.99%) |
Oct 17, 2006 | 8.074 | 8.093 | 7.593 | 7.766 | 849,532 | -0.24(-2.95%) |
Oct 16, 2006 | 7.629 | 8.056 | 7.593 | 8.002 | 1,116,856 | +0.44(+5.76%) |
Oct 13, 2006 | 7.221 | 7.584 | 7.057 | 7.566 | 1,181,925 | +0.51(+7.21%) |
Oct 12, 2006 | 6.721 | 7.057 | 6.721 | 7.057 | 844,358 | +0.40(+6.00%) |
Oct 11, 2006 | 6.730 | 6.830 | 6.621 | 6.658 | 681,960 | -0.06(-0.95%) |
Oct 10, 2006 | 6.540 | 6.730 | 6.458 | 6.721 | 671,500 | +0.19(+2.92%) |
Oct 09, 2006 | 6.721 | 6.803 | 6.530 | 6.530 | 590,026 | -0.15(-2.31%) |
Oct 06, 2006 | 6.757 | 6.721 | 6.494 | 6.685 | 382,047 | -0.06(-0.94%) |
Oct 05, 2006 | 6.630 | 6.767 | 6.603 | 6.748 | 590,467 | +0.12(+1.78%) |
Oct 04, 2006 | 6.358 | 6.630 | 6.267 | 6.630 | 606,431 | +0.28(+4.44%) |
Oct 03, 2006 | 6.540 | 6.549 | 6.312 | 6.349 | 990,901 | -0.19(-2.92%) |
Oct 02, 2006 | 6.639 | 6.721 | 6.512 | 6.540 | 522,425 | +0.02(+0.28%) |
Sep 29, 2006 | 6.812 | 6.848 | 6.449 | 6.521 | 807,144 | -0.30(-4.39%) |
Sep 28, 2006 | 6.794 | 6.894 | 6.658 | 6.821 | 475,963 | +0.07(+1.08%) |
Sep 27, 2006 | 6.712 | 6.757 | 6.549 | 6.748 | 557,877 | +0.24(+3.63%) |
Sep 26, 2006 | 6.231 | 6.567 | 6.231 | 6.512 | 797,455 | +0.17(+2.72%) |
Sep 25, 2006 | 6.467 | 6.467 | 6.213 | 6.340 | 869,681 | -0.17(-2.65%) |
Sep 22, 2006 | 6.721 | 6.730 | 6.467 | 6.512 | 480,917 | -0.08(-1.24%) |
Sep 21, 2006 | 6.757 | 6.803 | 6.594 | 6.594 | 387,002 | -0.10(-1.49%) |
Sep 20, 2006 | 6.503 | 6.803 | 6.494 | 6.694 | 712,458 | +0.07(+1.10%) |
Sep 19, 2006 | 6.594 | 6.812 | 6.549 | 6.621 | 885,205 | -0.07(-1.09%) |
Sep 18, 2006 | 6.612 | 6.712 | 6.585 | 6.694 | 760,021 | +0.25(+3.80%) |
Sep 15, 2006 | 6.540 | 6.549 | 6.367 | 6.449 | 1,131,719 | -0.09(-1.39%) |
Sep 14, 2006 | 6.730 | 6.839 | 6.449 | 6.540 | 737,230 | -0.22(-3.23%) |
Sep 13, 2006 | 6.367 | 6.839 | 6.358 | 6.757 | 1,118,177 | +0.32(+4.94%) |
Sep 12, 2006 | 6.512 | 6.621 | 6.412 | 6.440 | 857,129 | -0.10(-1.53%) |
Sep 11, 2006 | 7.003 | 7.003 | 6.403 | 6.540 | 2,493,989 | -0.46(-6.61%) |
Sep 08, 2006 | 7.266 | 7.312 | 6.950 | 7.003 | 771,912 | -0.31(-4.22%) |
Sep 07, 2006 | 7.266 | 7.448 | 7.130 | 7.312 | 856,909 | +0.05(+0.62%) |
Sep 06, 2006 | 7.430 | 7.430 | 7.266 | 7.266 | 669,188 | -0.18(-2.44%) |
Sep 05, 2006 | 7.448 | 7.575 | 7.366 | 7.448 | 936,732 | -0.14(-1.80%) |
Sep 01, 2006 | 7.357 | 7.584 | 7.321 | 7.584 | 494,349 | +0.12(+1.58%) |
Aug 31, 2006 | 7.584 | 7.684 | 7.457 | 7.466 | 559,639 | -0.12(-1.56%) |
Aug 30, 2006 | 7.884 | 7.902 | 7.357 | 7.584 | 941,686 | -0.21(-2.68%) |
Aug 29, 2006 | 7.266 | 7.793 | 6.857 | 7.793 | 2,603,758 | +0.46(+6.32%) |
Aug 28, 2006 | 7.330 | 7.384 | 7.275 | 7.330 | 671,060 | -0.08(-1.10%) |
Aug 25, 2006 | 7.402 | 7.584 | 7.402 | 7.411 | 532,994 | +0.00(+0.00%) |
Aug 24, 2006 | 7.293 | 7.475 | 7.275 | 7.411 | 721,596 | +0.15(+2.00%) |
Aug 23, 2006 | 7.584 | 7.620 | 7.221 | 7.266 | 1,518,611 | -0.32(-4.19%) |
Aug 22, 2006 | 7.484 | 7.584 | 7.457 | 7.584 | 446,346 | +0.09(+1.21%) |
Aug 21, 2006 | 7.675 | 7.720 | 7.430 | 7.493 | 736,460 | -0.17(-2.25%) |
Aug 18, 2006 | 7.766 | 7.884 | 7.548 | 7.666 | 900,729 | -0.05(-0.71%) |
Aug 17, 2006 | 7.393 | 7.720 | 7.375 | 7.720 | 1,020,298 | +0.19(+2.53%) |
Aug 16, 2006 | 7.384 | 7.566 | 7.366 | 7.530 | 985,616 | -0.03(-0.36%) |
Aug 15, 2006 | 7.793 | 7.793 | 7.357 | 7.557 | 1,055,200 | -0.13(-1.65%) |
Aug 14, 2006 | 8.084 | 8.165 | 7.620 | 7.684 | 1,167,171 | -0.38(-4.73%) |
Aug 11, 2006 | 8.174 | 8.220 | 7.993 | 8.065 | 346,044 | -0.05(-0.56%) |
Aug 10, 2006 | 8.211 | 8.229 | 7.975 | 8.111 | 619,313 | +0.09(+1.13%) |
Aug 09, 2006 | 8.056 | 8.220 | 7.947 | 8.020 | 831,476 | -0.02(-0.23%) |
Aug 08, 2006 | 8.311 | 8.356 | 8.029 | 8.038 | 733,927 | -0.27(-3.28%) |
Aug 07, 2006 | 8.274 | 8.392 | 8.238 | 8.311 | 531,453 | +0.03(+0.33%) |
Aug 04, 2006 | 8.374 | 8.429 | 8.084 | 8.283 | 644,526 | -0.03(-0.33%) |
Aug 03, 2006 | 8.347 | 8.438 | 8.129 | 8.311 | 707,613 | -0.13(-1.51%) |
Aug 02, 2006 | 8.311 | 8.538 | 8.311 | 8.438 | 910,198 | +0.20(+2.43%) |