Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.855 | 7.861 | 7.789 | 7.852 | 9,582 | -0.00(-0.03%) |
Oct 30, 2006 | 7.697 | 7.857 | 7.668 | 7.855 | 18,689 | -0.00(-0.03%) |
Oct 27, 2006 | 7.868 | 7.886 | 7.830 | 7.857 | 27,944 | +0.00(+0.00%) |
Oct 26, 2006 | 7.637 | 7.866 | 7.637 | 7.857 | 11,379 | +0.00(+0.00%) |
Oct 25, 2006 | 7.991 | 7.991 | 7.632 | 7.857 | 53,597 | -0.06(-0.71%) |
Oct 24, 2006 | 7.902 | 7.947 | 7.807 | 7.913 | 17,847 | -0.05(-0.59%) |
Oct 23, 2006 | 8.122 | 8.167 | 7.846 | 7.960 | 51,044 | -0.12(-1.53%) |
Oct 20, 2006 | 7.655 | 8.191 | 7.632 | 8.084 | 261,990 | +0.28(+3.63%) |
Oct 19, 2006 | 7.183 | 7.969 | 7.183 | 7.801 | 5,924 | -0.11(-1.42%) |
Oct 18, 2006 | 7.810 | 7.913 | 7.767 | 7.913 | 34,729 | +0.19(+2.47%) |
Oct 17, 2006 | 7.742 | 7.758 | 7.668 | 7.722 | 7,381 | +0.04(+0.47%) |
Oct 16, 2006 | 7.659 | 7.756 | 7.659 | 7.686 | 3,902 | +0.05(+0.62%) |
Oct 13, 2006 | 7.630 | 7.670 | 7.385 | 7.639 | 23,703 | +0.06(+0.80%) |
Oct 12, 2006 | 7.172 | 7.639 | 7.172 | 7.578 | 15,694 | +0.29(+4.01%) |
Oct 11, 2006 | 7.114 | 7.367 | 7.114 | 7.287 | 3,245 | +0.00(+0.03%) |
Oct 10, 2006 | 7.071 | 7.307 | 6.961 | 7.284 | 36,816 | +0.13(+1.79%) |
Oct 09, 2006 | 7.197 | 7.275 | 7.138 | 7.156 | 12,655 | -0.04(-0.53%) |
Oct 06, 2006 | 7.215 | 7.262 | 7.195 | 7.195 | 13,377 | -0.02(-0.31%) |
Oct 05, 2006 | 7.071 | 7.258 | 7.071 | 7.217 | 29,118 | +0.10(+1.36%) |
Oct 04, 2006 | 7.102 | 7.120 | 7.094 | 7.120 | 2,623 | +0.04(+0.51%) |
Oct 03, 2006 | 7.296 | 7.296 | 7.073 | 7.085 | 15,542 | -0.14(-1.99%) |
Oct 02, 2006 | 7.327 | 7.408 | 6.966 | 7.228 | 33,490 | -0.10(-1.35%) |
Sep 29, 2006 | 7.507 | 7.507 | 7.287 | 7.327 | 22,512 | +0.14(+2.00%) |
Sep 28, 2006 | 7.122 | 7.183 | 6.984 | 7.183 | 5,543 | +0.06(+0.82%) |
Sep 27, 2006 | 7.094 | 7.210 | 7.094 | 7.125 | 42,422 | +0.11(+1.57%) |
Sep 26, 2006 | 6.905 | 7.091 | 6.801 | 7.015 | 16,994 | +0.03(+0.45%) |
Sep 25, 2006 | 7.127 | 7.127 | 6.903 | 6.984 | 15,912 | -0.12(-1.71%) |
Sep 22, 2006 | 7.284 | 7.284 | 7.024 | 7.105 | 4,332 | -0.01(-0.15%) |
Sep 21, 2006 | 7.219 | 7.219 | 7.084 | 7.116 | 11,528 | -0.07(-0.94%) |
Sep 20, 2006 | 7.404 | 7.404 | 7.183 | 7.183 | 2,679 | -0.15(-2.08%) |
Sep 19, 2006 | 7.338 | 7.338 | 7.262 | 7.336 | 14,072 | -0.00(-0.03%) |
Sep 18, 2006 | 7.516 | 7.516 | 7.188 | 7.338 | 18,253 | +0.15(+2.09%) |
Sep 15, 2006 | 7.500 | 7.587 | 7.015 | 7.188 | 36,413 | -0.39(-5.13%) |
Sep 14, 2006 | 7.924 | 7.924 | 7.464 | 7.576 | 33,775 | -0.41(-5.17%) |
Sep 13, 2006 | 7.987 | 7.991 | 7.852 | 7.989 | 2,790 | +0.05(+0.62%) |
Sep 12, 2006 | 7.857 | 7.943 | 7.851 | 7.940 | 7,635 | +0.08(+1.06%) |
Sep 11, 2006 | 7.812 | 7.926 | 7.807 | 7.857 | 8,780 | +0.05(+0.59%) |
Sep 08, 2006 | 7.806 | 7.857 | 7.801 | 7.811 | 9,548 | -0.04(-0.51%) |
Sep 07, 2006 | 7.756 | 7.850 | 7.756 | 7.850 | 12,250 | +0.09(+1.22%) |
Sep 06, 2006 | 7.704 | 7.756 | 7.632 | 7.756 | 6,904 | +0.12(+1.59%) |
Sep 05, 2006 | 7.745 | 7.745 | 7.632 | 7.635 | 11,493 | -0.02(-0.23%) |
Sep 01, 2006 | 8.016 | 8.016 | 7.477 | 7.653 | 39,680 | -0.15(-1.87%) |
Aug 31, 2006 | 7.760 | 7.798 | 7.690 | 7.798 | 49,701 | +0.19(+2.51%) |
Aug 30, 2006 | 7.691 | 7.691 | 7.540 | 7.608 | 29,332 | +0.09(+1.25%) |
Aug 29, 2006 | 7.679 | 7.679 | 7.415 | 7.513 | 39,546 | +0.02(+0.21%) |
Aug 28, 2006 | 7.397 | 7.661 | 7.397 | 7.498 | 12,863 | +0.00(+0.00%) |
Aug 25, 2006 | 7.545 | 7.545 | 7.491 | 7.498 | 3,198 | +0.09(+1.15%) |
Aug 24, 2006 | 7.760 | 7.760 | 7.311 | 7.412 | 31,735 | -0.14(-1.87%) |
Aug 23, 2006 | 7.688 | 7.754 | 7.358 | 7.554 | 21,854 | -0.23(-2.91%) |
Aug 22, 2006 | 7.713 | 7.810 | 7.684 | 7.780 | 18,173 | +0.13(+1.70%) |
Aug 21, 2006 | 7.857 | 7.857 | 7.610 | 7.650 | 20,910 | -0.20(-2.55%) |
Aug 18, 2006 | 7.942 | 7.942 | 7.832 | 7.850 | 29,840 | +0.05(+0.63%) |
Aug 17, 2006 | 7.812 | 7.890 | 7.677 | 7.801 | 26,793 | +0.12(+1.61%) |
Aug 16, 2006 | 7.455 | 7.801 | 7.455 | 7.677 | 61,940 | +0.02(+0.23%) |
Aug 15, 2006 | 7.897 | 7.929 | 7.518 | 7.659 | 32,724 | +0.12(+1.55%) |
Aug 14, 2006 | 8.155 | 8.155 | 7.516 | 7.543 | 36,927 | +0.05(+0.63%) |
Aug 11, 2006 | 7.235 | 7.498 | 7.235 | 7.495 | 18,146 | +0.18(+2.42%) |
Aug 10, 2006 | 7.296 | 7.380 | 7.127 | 7.318 | 7,942 | -0.18(-2.42%) |
Aug 09, 2006 | 7.635 | 7.834 | 7.338 | 7.500 | 12,651 | -0.02(-0.27%) |
Aug 08, 2006 | 7.850 | 7.850 | 7.520 | 7.520 | 10,963 | -0.16(-2.05%) |
Aug 07, 2006 | 7.868 | 7.911 | 7.666 | 7.677 | 27,864 | -0.24(-2.98%) |
Aug 04, 2006 | 8.236 | 8.236 | 7.908 | 7.913 | 33,352 | -0.22(-2.72%) |
Aug 03, 2006 | 8.299 | 8.321 | 8.099 | 8.134 | 73,111 | -0.17(-2.07%) |
Aug 02, 2006 | 7.913 | 8.530 | 7.884 | 8.306 | 130,517 | +0.44(+5.56%) |