Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.000 | 8.160 | 7.850 | 8.090 | 83,008 | +0.08(+1.00%) |
Oct 30, 2006 | 7.850 | 8.110 | 7.850 | 8.010 | 72,612 | +0.17(+2.17%) |
Oct 27, 2006 | 8.240 | 8.590 | 7.810 | 7.840 | 89,937 | -0.39(-4.74%) |
Oct 26, 2006 | 7.570 | 8.280 | 7.430 | 8.230 | 131,453 | +0.81(+10.92%) |
Oct 25, 2006 | 7.490 | 7.540 | 7.340 | 7.420 | 37,922 | +0.05(+0.68%) |
Oct 24, 2006 | 7.700 | 7.700 | 7.360 | 7.370 | 51,786 | -0.32(-4.16%) |
Oct 23, 2006 | 7.500 | 7.780 | 7.460 | 7.690 | 39,653 | +0.13(+1.72%) |
Oct 20, 2006 | 7.790 | 7.790 | 7.460 | 7.560 | 41,590 | -0.18(-2.33%) |
Oct 19, 2006 | 7.700 | 7.950 | 7.660 | 7.740 | 60,065 | -0.01(-0.13%) |
Oct 18, 2006 | 8.010 | 8.050 | 7.740 | 7.750 | 43,724 | -0.24(-3.00%) |
Oct 17, 2006 | 8.100 | 8.230 | 7.910 | 7.990 | 116,904 | -0.16(-1.96%) |
Oct 16, 2006 | 7.480 | 8.150 | 7.470 | 8.150 | 179,541 | +0.71(+9.54%) |
Oct 13, 2006 | 7.440 | 7.500 | 7.340 | 7.440 | 57,777 | -0.02(-0.27%) |
Oct 12, 2006 | 7.290 | 7.500 | 7.280 | 7.460 | 98,190 | +0.22(+3.04%) |
Oct 11, 2006 | 7.070 | 7.300 | 6.970 | 7.240 | 63,462 | +0.17(+2.40%) |
Oct 10, 2006 | 7.130 | 7.130 | 6.950 | 7.070 | 16,961 | -0.09(-1.26%) |
Oct 09, 2006 | 7.240 | 7.240 | 7.028 | 7.160 | 22,506 | -0.13(-1.78%) |
Oct 06, 2006 | 7.240 | 7.300 | 7.120 | 7.290 | 15,837 | +0.00(+0.00%) |
Oct 05, 2006 | 7.200 | 7.310 | 7.150 | 7.290 | 35,390 | +0.04(+0.55%) |
Oct 04, 2006 | 6.730 | 7.260 | 6.670 | 7.250 | 52,525 | +0.53(+7.89%) |
Oct 03, 2006 | 6.690 | 6.750 | 6.440 | 6.720 | 61,208 | +0.04(+0.60%) |
Oct 02, 2006 | 6.530 | 6.760 | 6.450 | 6.680 | 31,422 | +0.19(+2.93%) |
Sep 29, 2006 | 7.030 | 7.060 | 6.430 | 6.490 | 146,841 | -0.51(-7.29%) |
Sep 28, 2006 | 7.170 | 7.260 | 6.800 | 7.000 | 70,495 | -0.18(-2.51%) |
Sep 27, 2006 | 7.170 | 7.350 | 7.060 | 7.180 | 32,598 | -0.04(-0.55%) |
Sep 26, 2006 | 7.040 | 7.230 | 7.030 | 7.220 | 23,350 | +0.17(+2.41%) |
Sep 25, 2006 | 6.740 | 7.120 | 6.700 | 7.050 | 30,948 | +0.30(+4.44%) |
Sep 22, 2006 | 6.980 | 7.010 | 6.670 | 6.750 | 39,229 | -0.28(-3.98%) |
Sep 21, 2006 | 7.220 | 7.260 | 6.870 | 7.030 | 25,555 | -0.14(-1.95%) |
Sep 20, 2006 | 7.130 | 7.370 | 7.000 | 7.170 | 47,974 | +0.12(+1.70%) |
Sep 19, 2006 | 7.000 | 7.060 | 6.850 | 7.050 | 26,049 | +0.09(+1.29%) |
Sep 18, 2006 | 7.140 | 7.140 | 6.910 | 6.960 | 66,118 | -0.24(-3.33%) |
Sep 15, 2006 | 7.240 | 7.250 | 7.140 | 7.200 | 121,899 | +0.01(+0.14%) |
Sep 14, 2006 | 7.190 | 7.250 | 7.110 | 7.190 | 26,101 | -0.06(-0.83%) |
Sep 13, 2006 | 7.280 | 7.280 | 7.150 | 7.250 | 23,799 | +0.00(+0.00%) |
Sep 12, 2006 | 6.830 | 7.250 | 6.800 | 7.250 | 32,268 | +0.38(+5.53%) |
Sep 11, 2006 | 6.760 | 6.970 | 6.720 | 6.870 | 18,090 | +0.10(+1.48%) |
Sep 08, 2006 | 6.840 | 7.000 | 6.720 | 6.770 | 59,334 | -0.06(-0.88%) |
Sep 07, 2006 | 6.950 | 7.070 | 6.810 | 6.830 | 27,000 | -0.22(-3.12%) |
Sep 06, 2006 | 7.220 | 7.230 | 6.930 | 7.050 | 31,698 | -0.24(-3.29%) |
Sep 05, 2006 | 7.280 | 7.370 | 7.120 | 7.290 | 29,632 | +0.08(+1.11%) |
Sep 01, 2006 | 7.080 | 7.330 | 7.080 | 7.210 | 46,645 | +0.14(+1.98%) |
Aug 31, 2006 | 7.290 | 7.330 | 7.050 | 7.070 | 79,951 | -0.17(-2.35%) |
Aug 30, 2006 | 7.600 | 7.600 | 7.180 | 7.240 | 69,910 | -0.31(-4.11%) |
Aug 29, 2006 | 7.320 | 7.570 | 7.190 | 7.550 | 60,751 | +0.22(+3.00%) |
Aug 28, 2006 | 7.200 | 7.640 | 7.190 | 7.330 | 58,288 | +0.19(+2.66%) |
Aug 25, 2006 | 6.960 | 7.280 | 6.950 | 7.140 | 32,029 | +0.15(+2.15%) |
Aug 24, 2006 | 7.040 | 7.180 | 6.920 | 6.990 | 35,771 | -0.06(-0.85%) |
Aug 23, 2006 | 7.300 | 7.690 | 7.020 | 7.050 | 87,631 | -0.23(-3.16%) |
Aug 22, 2006 | 7.160 | 7.280 | 7.060 | 7.280 | 58,915 | +0.07(+0.97%) |
Aug 21, 2006 | 7.670 | 7.670 | 7.160 | 7.210 | 57,873 | -0.52(-6.73%) |
Aug 18, 2006 | 7.410 | 7.760 | 7.350 | 7.730 | 78,157 | +0.38(+5.17%) |
Aug 17, 2006 | 6.730 | 7.430 | 6.670 | 7.350 | 131,499 | +0.63(+9.37%) |
Aug 16, 2006 | 6.530 | 6.740 | 6.500 | 6.720 | 95,010 | +0.22(+3.38%) |
Aug 15, 2006 | 6.510 | 6.610 | 6.380 | 6.500 | 144,550 | +0.10(+1.56%) |
Aug 14, 2006 | 6.320 | 6.500 | 6.290 | 6.400 | 106,845 | +0.17(+2.73%) |
Aug 11, 2006 | 6.270 | 6.430 | 6.170 | 6.230 | 118,756 | -0.03(-0.48%) |
Aug 10, 2006 | 6.250 | 6.420 | 6.058 | 6.260 | 137,047 | -0.05(-0.79%) |
Aug 09, 2006 | 6.330 | 6.690 | 6.240 | 6.310 | 162,997 | +0.08(+1.28%) |
Aug 08, 2006 | 6.550 | 6.700 | 6.230 | 6.230 | 46,621 | -0.27(-4.15%) |
Aug 07, 2006 | 6.450 | 6.630 | 6.270 | 6.500 | 95,488 | -0.01(-0.15%) |
Aug 04, 2006 | 6.690 | 6.790 | 6.370 | 6.510 | 111,142 | -0.07(-1.06%) |
Aug 03, 2006 | 6.350 | 6.660 | 6.220 | 6.580 | 140,188 | +0.13(+2.02%) |
Aug 02, 2006 | 6.160 | 6.550 | 6.160 | 6.450 | 102,443 | +0.34(+5.56%) |