Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.454 | 7.554 | 7.336 | 7.536 | 431,444 | +0.04(+0.48%) |
Oct 30, 2006 | 7.454 | 7.536 | 7.363 | 7.500 | 379,081 | -0.02(-0.24%) |
Oct 27, 2006 | 7.727 | 7.772 | 7.500 | 7.518 | 408,672 | -0.23(-2.93%) |
Oct 26, 2006 | 7.854 | 7.900 | 7.554 | 7.745 | 488,097 | -0.02(-0.23%) |
Oct 25, 2006 | 7.681 | 7.845 | 7.636 | 7.763 | 441,344 | +0.12(+1.55%) |
Oct 24, 2006 | 7.400 | 7.672 | 7.345 | 7.645 | 348,939 | +0.25(+3.32%) |
Oct 23, 2006 | 7.418 | 7.545 | 7.309 | 7.400 | 502,288 | -0.21(-2.75%) |
Oct 20, 2006 | 7.754 | 7.836 | 7.518 | 7.609 | 509,878 | -0.24(-3.01%) |
Oct 19, 2006 | 7.709 | 7.945 | 7.645 | 7.845 | 541,890 | +0.23(+2.98%) |
Oct 18, 2006 | 7.736 | 7.854 | 7.590 | 7.618 | 477,206 | -0.15(-1.99%) |
Oct 17, 2006 | 8.081 | 8.100 | 7.600 | 7.772 | 848,807 | -0.24(-2.95%) |
Oct 16, 2006 | 7.636 | 8.063 | 7.600 | 8.009 | 1,115,902 | +0.44(+5.76%) |
Oct 13, 2006 | 7.227 | 7.590 | 7.063 | 7.572 | 1,180,915 | +0.51(+7.21%) |
Oct 12, 2006 | 6.727 | 7.063 | 6.727 | 7.063 | 843,637 | +0.40(+6.00%) |
Oct 11, 2006 | 6.736 | 6.836 | 6.627 | 6.663 | 681,378 | -0.06(-0.95%) |
Oct 10, 2006 | 6.545 | 6.736 | 6.463 | 6.727 | 670,927 | +0.19(+2.92%) |
Oct 09, 2006 | 6.727 | 6.809 | 6.536 | 6.536 | 589,522 | -0.15(-2.31%) |
Oct 06, 2006 | 6.763 | 6.727 | 6.500 | 6.691 | 381,721 | -0.06(-0.94%) |
Oct 05, 2006 | 6.636 | 6.772 | 6.609 | 6.754 | 589,962 | +0.12(+1.78%) |
Oct 04, 2006 | 6.363 | 6.636 | 6.272 | 6.636 | 605,913 | +0.28(+4.43%) |
Oct 03, 2006 | 6.545 | 6.554 | 6.318 | 6.354 | 990,055 | -0.19(-2.92%) |
Oct 02, 2006 | 6.645 | 6.727 | 6.518 | 6.545 | 521,979 | +0.02(+0.28%) |
Sep 29, 2006 | 6.818 | 6.854 | 6.454 | 6.527 | 806,455 | -0.30(-4.39%) |
Sep 28, 2006 | 6.800 | 6.900 | 6.663 | 6.827 | 475,556 | +0.07(+1.08%) |
Sep 27, 2006 | 6.718 | 6.763 | 6.554 | 6.754 | 557,401 | +0.24(+3.63%) |
Sep 26, 2006 | 6.236 | 6.572 | 6.236 | 6.518 | 796,774 | +0.17(+2.72%) |
Sep 25, 2006 | 6.472 | 6.472 | 6.218 | 6.345 | 868,938 | -0.17(-2.65%) |
Sep 22, 2006 | 6.727 | 6.736 | 6.472 | 6.518 | 480,506 | -0.08(-1.24%) |
Sep 21, 2006 | 6.763 | 6.809 | 6.600 | 6.600 | 386,671 | -0.10(-1.49%) |
Sep 20, 2006 | 6.509 | 6.809 | 6.500 | 6.700 | 711,849 | +0.07(+1.10%) |
Sep 19, 2006 | 6.600 | 6.818 | 6.554 | 6.627 | 884,449 | -0.07(-1.09%) |
Sep 18, 2006 | 6.618 | 6.718 | 6.591 | 6.700 | 759,372 | +0.25(+3.80%) |
Sep 15, 2006 | 6.545 | 6.554 | 6.372 | 6.454 | 1,130,753 | -0.09(-1.39%) |
Sep 14, 2006 | 6.736 | 6.845 | 6.454 | 6.545 | 736,601 | -0.22(-3.23%) |
Sep 13, 2006 | 6.372 | 6.845 | 6.363 | 6.763 | 1,117,222 | +0.32(+4.94%) |
Sep 12, 2006 | 6.518 | 6.627 | 6.418 | 6.445 | 856,397 | -0.10(-1.53%) |
Sep 11, 2006 | 7.009 | 7.009 | 6.409 | 6.545 | 2,491,859 | -0.46(-6.61%) |
Sep 08, 2006 | 7.272 | 7.318 | 6.956 | 7.009 | 771,253 | -0.31(-4.22%) |
Sep 07, 2006 | 7.272 | 7.454 | 7.136 | 7.318 | 856,177 | +0.05(+0.62%) |
Sep 06, 2006 | 7.436 | 7.436 | 7.272 | 7.272 | 668,617 | -0.18(-2.44%) |
Sep 05, 2006 | 7.454 | 7.581 | 7.372 | 7.454 | 935,932 | -0.14(-1.80%) |
Sep 01, 2006 | 7.363 | 7.590 | 7.327 | 7.590 | 493,927 | +0.12(+1.58%) |
Aug 31, 2006 | 7.590 | 7.690 | 7.463 | 7.472 | 559,161 | -0.12(-1.56%) |
Aug 30, 2006 | 7.890 | 7.909 | 7.363 | 7.590 | 940,882 | -0.21(-2.68%) |
Aug 29, 2006 | 7.272 | 7.800 | 6.863 | 7.800 | 2,601,535 | +0.46(+6.32%) |
Aug 28, 2006 | 7.336 | 7.391 | 7.281 | 7.336 | 670,487 | -0.08(-1.10%) |
Aug 25, 2006 | 7.409 | 7.590 | 7.409 | 7.418 | 532,539 | +0.00(+0.00%) |
Aug 24, 2006 | 7.300 | 7.481 | 7.281 | 7.418 | 720,980 | +0.15(+2.00%) |
Aug 23, 2006 | 7.590 | 7.627 | 7.227 | 7.272 | 1,517,314 | -0.32(-4.19%) |
Aug 22, 2006 | 7.490 | 7.590 | 7.463 | 7.590 | 445,964 | +0.09(+1.21%) |
Aug 21, 2006 | 7.681 | 7.727 | 7.436 | 7.500 | 735,831 | -0.17(-2.25%) |
Aug 18, 2006 | 7.772 | 7.890 | 7.554 | 7.672 | 899,960 | -0.05(-0.71%) |
Aug 17, 2006 | 7.400 | 7.727 | 7.381 | 7.727 | 1,019,426 | +0.19(+2.53%) |
Aug 16, 2006 | 7.391 | 7.572 | 7.372 | 7.536 | 984,775 | -0.03(-0.36%) |
Aug 15, 2006 | 7.800 | 7.800 | 7.363 | 7.563 | 1,054,298 | -0.13(-1.65%) |
Aug 14, 2006 | 8.090 | 8.172 | 7.627 | 7.690 | 1,166,175 | -0.38(-4.73%) |
Aug 11, 2006 | 8.181 | 8.227 | 8.000 | 8.072 | 345,749 | -0.05(-0.56%) |
Aug 10, 2006 | 8.218 | 8.236 | 7.981 | 8.118 | 618,784 | +0.09(+1.13%) |
Aug 09, 2006 | 8.063 | 8.227 | 7.954 | 8.027 | 830,766 | -0.02(-0.23%) |
Aug 08, 2006 | 8.318 | 8.363 | 8.036 | 8.045 | 733,300 | -0.27(-3.28%) |
Aug 07, 2006 | 8.281 | 8.400 | 8.245 | 8.318 | 530,999 | +0.03(+0.33%) |
Aug 04, 2006 | 8.381 | 8.436 | 8.090 | 8.290 | 643,975 | -0.03(-0.33%) |
Aug 03, 2006 | 8.354 | 8.445 | 8.136 | 8.318 | 707,009 | -0.13(-1.51%) |
Aug 02, 2006 | 8.318 | 8.545 | 8.318 | 8.445 | 909,420 | +0.20(+2.43%) |