Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.459 | 7.459 | 7.271 | 7.388 | 201,799 | -0.01(-0.08%) |
Oct 30, 2006 | 7.552 | 7.552 | 7.394 | 7.394 | 78,556 | -0.19(-2.44%) |
Oct 27, 2006 | 7.600 | 7.606 | 7.531 | 7.579 | 89,453 | -0.05(-0.67%) |
Oct 26, 2006 | 7.716 | 7.716 | 7.600 | 7.630 | 60,533 | +0.01(+0.20%) |
Oct 25, 2006 | 7.528 | 7.722 | 7.528 | 7.615 | 123,115 | +0.07(+0.91%) |
Oct 24, 2006 | 7.603 | 7.644 | 7.528 | 7.546 | 61,470 | -0.10(-1.25%) |
Oct 23, 2006 | 7.621 | 7.764 | 7.540 | 7.641 | 83,375 | -0.12(-1.58%) |
Oct 20, 2006 | 7.764 | 7.779 | 7.595 | 7.764 | 80,699 | +0.00(+0.00%) |
Oct 19, 2006 | 7.749 | 7.764 | 7.477 | 7.764 | 154,343 | +0.01(+0.19%) |
Oct 18, 2006 | 7.940 | 7.973 | 7.689 | 7.749 | 160,137 | -0.16(-2.08%) |
Oct 17, 2006 | 7.922 | 7.949 | 7.731 | 7.913 | 136,705 | +0.03(+0.38%) |
Oct 16, 2006 | 7.618 | 7.883 | 7.618 | 7.883 | 86,134 | +0.15(+1.93%) |
Oct 13, 2006 | 7.540 | 7.764 | 7.534 | 7.734 | 121,766 | +0.22(+2.98%) |
Oct 12, 2006 | 7.465 | 7.510 | 7.376 | 7.510 | 163,318 | +0.14(+1.90%) |
Oct 11, 2006 | 7.561 | 7.647 | 7.316 | 7.370 | 134,307 | -0.15(-1.95%) |
Oct 10, 2006 | 7.316 | 7.653 | 7.316 | 7.516 | 79,393 | +0.17(+2.33%) |
Oct 09, 2006 | 7.385 | 7.403 | 7.316 | 7.345 | 190,507 | -0.04(-0.54%) |
Oct 06, 2006 | 7.435 | 7.603 | 7.352 | 7.385 | 126,782 | -0.07(-0.96%) |
Oct 05, 2006 | 7.226 | 7.459 | 7.226 | 7.456 | 126,314 | +0.14(+1.96%) |
Oct 04, 2006 | 7.409 | 7.409 | 7.167 | 7.313 | 222,231 | -0.04(-0.57%) |
Oct 03, 2006 | 7.525 | 7.534 | 7.310 | 7.355 | 156,724 | -0.18(-2.38%) |
Oct 02, 2006 | 7.510 | 7.624 | 7.500 | 7.534 | 80,669 | -0.16(-2.02%) |
Sep 29, 2006 | 7.585 | 7.689 | 7.585 | 7.689 | 112,383 | +0.09(+1.22%) |
Sep 28, 2006 | 7.686 | 7.686 | 7.567 | 7.597 | 87,055 | +0.06(+0.75%) |
Sep 27, 2006 | 7.695 | 7.695 | 7.361 | 7.540 | 240,669 | +0.05(+0.72%) |
Sep 26, 2006 | 7.262 | 7.525 | 7.262 | 7.486 | 179,697 | +0.17(+2.33%) |
Sep 25, 2006 | 7.128 | 7.491 | 7.092 | 7.316 | 383,436 | -0.18(-2.35%) |
Sep 22, 2006 | 7.668 | 7.668 | 7.465 | 7.492 | 239,782 | -0.12(-1.61%) |
Sep 21, 2006 | 7.594 | 7.641 | 7.540 | 7.615 | 182,885 | +0.01(+0.16%) |
Sep 20, 2006 | 7.856 | 7.934 | 7.603 | 7.603 | 165,324 | -0.19(-2.45%) |
Sep 19, 2006 | 7.815 | 7.883 | 7.779 | 7.794 | 154,166 | +0.03(+0.42%) |
Sep 18, 2006 | 7.779 | 8.069 | 7.761 | 7.761 | 137,107 | +0.03(+0.35%) |
Sep 15, 2006 | 7.842 | 7.889 | 7.710 | 7.734 | 238,104 | -0.17(-2.19%) |
Sep 14, 2006 | 8.361 | 8.361 | 7.839 | 7.907 | 187,510 | -0.24(-2.93%) |
Sep 13, 2006 | 8.012 | 8.158 | 7.973 | 8.146 | 72,994 | +0.19(+2.36%) |
Sep 12, 2006 | 7.943 | 8.039 | 7.913 | 7.958 | 84,916 | -0.07(-0.82%) |
Sep 11, 2006 | 8.361 | 8.379 | 7.913 | 8.024 | 185,347 | -0.34(-4.04%) |
Sep 08, 2006 | 8.481 | 8.481 | 8.361 | 8.361 | 88,047 | -0.11(-1.27%) |
Sep 07, 2006 | 8.740 | 8.740 | 8.451 | 8.469 | 174,808 | -0.21(-2.44%) |
Sep 06, 2006 | 8.749 | 8.749 | 8.660 | 8.681 | 164,936 | -0.03(-0.31%) |
Sep 05, 2006 | 8.746 | 8.746 | 8.603 | 8.708 | 304,565 | +0.18(+2.14%) |
Sep 01, 2006 | 8.624 | 8.624 | 8.487 | 8.525 | 153,201 | +0.01(+0.18%) |
Aug 31, 2006 | 8.513 | 8.525 | 8.451 | 8.510 | 84,353 | +0.04(+0.53%) |
Aug 30, 2006 | 8.510 | 8.657 | 8.451 | 8.466 | 105,635 | -0.06(-0.70%) |
Aug 29, 2006 | 8.964 | 8.660 | 8.522 | 8.525 | 158,221 | -0.07(-0.87%) |
Aug 28, 2006 | 8.522 | 8.699 | 8.451 | 8.600 | 265,457 | +0.15(+1.77%) |
Aug 25, 2006 | 8.361 | 8.466 | 8.331 | 8.451 | 60,627 | +0.12(+1.40%) |
Aug 24, 2006 | 8.355 | 8.361 | 8.292 | 8.334 | 54,542 | +0.02(+0.29%) |
Aug 23, 2006 | 8.436 | 8.436 | 8.301 | 8.310 | 82,541 | -0.03(-0.39%) |
Aug 22, 2006 | 8.289 | 8.391 | 8.236 | 8.343 | 53,946 | +0.07(+0.87%) |
Aug 21, 2006 | 8.361 | 8.361 | 8.149 | 8.272 | 130,691 | +0.06(+0.76%) |
Aug 18, 2006 | 8.015 | 8.209 | 8.015 | 8.209 | 16,158 | +0.14(+1.74%) |
Aug 17, 2006 | 8.272 | 8.301 | 8.015 | 8.069 | 59,280 | -0.05(-0.66%) |
Aug 16, 2006 | 8.284 | 8.298 | 8.033 | 8.122 | 110,159 | -0.13(-1.63%) |
Aug 15, 2006 | 8.176 | 8.287 | 8.157 | 8.257 | 50,255 | +0.08(+0.95%) |
Aug 14, 2006 | 8.287 | 8.328 | 8.080 | 8.179 | 86,275 | -0.06(-0.76%) |
Aug 11, 2006 | 8.152 | 8.287 | 8.110 | 8.242 | 81,938 | +0.10(+1.25%) |
Aug 10, 2006 | 8.272 | 8.287 | 8.063 | 8.140 | 60,047 | -0.15(-1.77%) |
Aug 09, 2006 | 8.167 | 8.287 | 8.018 | 8.287 | 170,722 | +0.13(+1.61%) |
Aug 08, 2006 | 8.182 | 8.182 | 8.039 | 8.155 | 196,967 | +0.00(+0.04%) |
Aug 07, 2006 | 8.122 | 8.182 | 8.069 | 8.152 | 54,820 | +0.02(+0.25%) |
Aug 04, 2006 | 8.161 | 8.161 | 8.042 | 8.132 | 83,432 | +0.12(+1.46%) |
Aug 03, 2006 | 8.182 | 8.182 | 7.973 | 8.015 | 80,843 | -0.09(-1.11%) |
Aug 02, 2006 | 8.101 | 8.161 | 8.077 | 8.104 | 91,251 | +0.07(+0.93%) |