Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.036 | 7.187 | 7.036 | 7.074 | 26,076 | +0.00(+0.00%) |
Oct 30, 2006 | 7.083 | 7.130 | 6.998 | 7.074 | 18,321 | -0.08(-1.05%) |
Oct 27, 2006 | 7.149 | 7.237 | 7.049 | 7.149 | 6,412 | +0.02(+0.26%) |
Oct 26, 2006 | 7.083 | 7.167 | 7.055 | 7.130 | 14,299 | +0.09(+1.33%) |
Oct 25, 2006 | 6.877 | 7.158 | 6.877 | 7.036 | 15,900 | +0.02(+0.27%) |
Oct 24, 2006 | 7.008 | 7.237 | 6.905 | 7.017 | 15,843 | +0.01(+0.13%) |
Oct 23, 2006 | 7.299 | 7.374 | 7.008 | 7.008 | 6,994 | -0.29(-3.98%) |
Oct 20, 2006 | 7.364 | 7.392 | 7.195 | 7.299 | 8,658 | -0.09(-1.27%) |
Oct 19, 2006 | 7.244 | 7.430 | 7.244 | 7.392 | 15,331 | +0.36(+5.07%) |
Oct 18, 2006 | 7.158 | 7.158 | 7.036 | 7.036 | 12,474 | -0.16(-2.22%) |
Oct 17, 2006 | 6.989 | 7.468 | 6.558 | 7.195 | 40,709 | -0.64(-8.14%) |
Oct 16, 2006 | 7.646 | 7.843 | 7.618 | 7.833 | 8,350 | +0.14(+1.84%) |
Oct 13, 2006 | 7.646 | 7.693 | 7.599 | 7.692 | 50,759 | +0.03(+0.36%) |
Oct 12, 2006 | 7.693 | 7.730 | 7.543 | 7.665 | 13,776 | -0.03(-0.37%) |
Oct 11, 2006 | 7.693 | 7.730 | 7.552 | 7.693 | 36,350 | +0.08(+0.99%) |
Oct 10, 2006 | 7.711 | 7.711 | 7.552 | 7.618 | 8,420 | +0.02(+0.25%) |
Oct 09, 2006 | 7.665 | 7.786 | 7.580 | 7.599 | 9,824 | -0.04(-0.49%) |
Oct 06, 2006 | 7.599 | 7.665 | 7.599 | 7.636 | 2,831 | -0.05(-0.61%) |
Oct 05, 2006 | 7.646 | 7.730 | 7.646 | 7.683 | 21,436 | +0.02(+0.24%) |
Oct 04, 2006 | 7.862 | 7.871 | 7.608 | 7.665 | 22,363 | -0.14(-1.80%) |
Oct 03, 2006 | 7.552 | 7.880 | 7.552 | 7.805 | 12,420 | +0.25(+3.35%) |
Oct 02, 2006 | 7.786 | 7.908 | 7.524 | 7.552 | 10,914 | -0.28(-3.59%) |
Sep 29, 2006 | 7.514 | 7.880 | 7.514 | 7.833 | 7,246 | +0.27(+3.60%) |
Sep 28, 2006 | 7.655 | 7.862 | 7.552 | 7.561 | 8,274 | -0.03(-0.37%) |
Sep 27, 2006 | 7.805 | 7.880 | 7.533 | 7.589 | 7,800 | -0.29(-3.69%) |
Sep 26, 2006 | 7.871 | 7.880 | 7.815 | 7.880 | 16,769 | +0.01(+0.12%) |
Sep 25, 2006 | 7.862 | 7.880 | 7.843 | 7.871 | 6,259 | +0.17(+2.19%) |
Sep 22, 2006 | 7.833 | 7.833 | 7.683 | 7.702 | 20,481 | -0.12(-1.56%) |
Sep 21, 2006 | 7.730 | 7.824 | 7.730 | 7.824 | 8,111 | +0.16(+2.08%) |
Sep 20, 2006 | 7.355 | 7.702 | 7.355 | 7.665 | 10,517 | +0.23(+3.16%) |
Sep 19, 2006 | 7.449 | 7.458 | 7.411 | 7.430 | 14,729 | +0.02(+0.25%) |
Sep 18, 2006 | 7.505 | 7.543 | 7.224 | 7.411 | 55,739 | -0.15(-1.99%) |
Sep 15, 2006 | 7.702 | 7.843 | 6.820 | 7.561 | 42,439 | -0.08(-0.98%) |
Sep 14, 2006 | 7.364 | 7.646 | 7.364 | 7.636 | 11,790 | +0.24(+3.30%) |
Sep 13, 2006 | 7.524 | 7.567 | 7.392 | 7.392 | 22,509 | -0.21(-2.72%) |
Sep 12, 2006 | 7.646 | 7.721 | 7.486 | 7.599 | 36,754 | -0.08(-1.10%) |
Sep 11, 2006 | 7.477 | 7.768 | 7.477 | 7.683 | 13,170 | +0.19(+2.50%) |
Sep 08, 2006 | 7.570 | 7.646 | 7.458 | 7.496 | 4,297 | -0.06(-0.75%) |
Sep 07, 2006 | 7.894 | 7.894 | 7.439 | 7.552 | 14,070 | -0.35(-4.39%) |
Sep 06, 2006 | 7.824 | 8.059 | 7.815 | 7.899 | 14,794 | -0.08(-1.06%) |
Sep 05, 2006 | 8.181 | 8.237 | 7.880 | 7.984 | 17,259 | -0.24(-2.96%) |
Sep 01, 2006 | 8.209 | 8.256 | 8.115 | 8.227 | 28,423 | +0.04(+0.46%) |
Aug 31, 2006 | 8.274 | 8.443 | 8.068 | 8.190 | 29,568 | -0.24(-2.89%) |
Aug 30, 2006 | 8.256 | 8.443 | 7.993 | 8.434 | 11,361 | +0.21(+2.51%) |
Aug 29, 2006 | 7.974 | 8.227 | 7.927 | 8.227 | 16,294 | +0.31(+3.91%) |
Aug 28, 2006 | 7.702 | 7.927 | 7.702 | 7.918 | 13,927 | +0.25(+3.30%) |
Aug 25, 2006 | 7.524 | 7.683 | 7.524 | 7.665 | 6,036 | +0.08(+1.11%) |
Aug 24, 2006 | 7.458 | 7.608 | 7.458 | 7.580 | 19,636 | +0.09(+1.25%) |
Aug 23, 2006 | 7.599 | 7.711 | 7.468 | 7.486 | 11,291 | +0.00(+0.00%) |
Aug 22, 2006 | 7.796 | 7.796 | 7.458 | 7.486 | 19,821 | -0.31(-3.97%) |
Aug 21, 2006 | 7.880 | 7.955 | 7.786 | 7.796 | 14,364 | +0.03(+0.36%) |
Aug 18, 2006 | 7.927 | 7.955 | 7.711 | 7.768 | 10,882 | -0.08(-1.08%) |
Aug 17, 2006 | 7.777 | 7.908 | 7.693 | 7.852 | 18,077 | +0.09(+1.21%) |
Aug 16, 2006 | 7.599 | 7.833 | 7.589 | 7.758 | 15,978 | +0.16(+2.10%) |
Aug 15, 2006 | 7.449 | 7.749 | 7.391 | 7.599 | 15,404 | +0.19(+2.53%) |
Aug 14, 2006 | 7.608 | 7.857 | 7.411 | 7.411 | 28,048 | -0.08(-1.13%) |
Aug 11, 2006 | 7.317 | 7.524 | 7.317 | 7.496 | 13,930 | +0.20(+2.70%) |
Aug 10, 2006 | 7.346 | 7.449 | 7.027 | 7.299 | 27,776 | -0.12(-1.64%) |
Aug 09, 2006 | 7.608 | 7.618 | 7.355 | 7.421 | 14,830 | -0.17(-2.22%) |
Aug 08, 2006 | 7.533 | 7.833 | 7.392 | 7.589 | 18,402 | -0.01(-0.12%) |
Aug 07, 2006 | 7.505 | 7.721 | 7.468 | 7.599 | 28,842 | +0.01(+0.12%) |
Aug 04, 2006 | 7.505 | 7.721 | 7.449 | 7.589 | 28,038 | +0.22(+2.93%) |
Aug 03, 2006 | 6.717 | 7.449 | 6.661 | 7.374 | 56,037 | +0.67(+9.93%) |
Aug 02, 2006 | 6.698 | 6.792 | 6.642 | 6.708 | 47,098 | +0.08(+1.27%) |