Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.539 | 8.705 | 8.539 | 8.670 | 434,190 | +0.13(+1.53%) |
Oct 30, 2006 | 8.610 | 8.657 | 8.495 | 8.539 | 486,491 | -0.05(-0.57%) |
Oct 27, 2006 | 8.597 | 8.672 | 8.561 | 8.588 | 419,311 | -0.05(-0.62%) |
Oct 26, 2006 | 8.665 | 8.672 | 8.495 | 8.641 | 737,176 | -0.03(-0.38%) |
Oct 25, 2006 | 8.639 | 8.741 | 8.628 | 8.674 | 422,467 | +0.02(+0.21%) |
Oct 24, 2006 | 8.617 | 8.677 | 8.561 | 8.657 | 573,509 | +0.04(+0.51%) |
Oct 23, 2006 | 8.572 | 8.628 | 8.559 | 8.612 | 351,680 | +0.05(+0.60%) |
Oct 20, 2006 | 8.535 | 8.561 | 8.484 | 8.561 | 266,916 | +0.02(+0.29%) |
Oct 19, 2006 | 8.428 | 8.539 | 8.428 | 8.537 | 313,356 | +0.11(+1.32%) |
Oct 18, 2006 | 8.439 | 8.439 | 8.395 | 8.426 | 553,671 | -0.02(-0.29%) |
Oct 17, 2006 | 8.406 | 8.468 | 8.406 | 8.450 | 731,314 | +0.00(+0.05%) |
Oct 16, 2006 | 8.406 | 8.446 | 8.373 | 8.446 | 279,089 | +0.05(+0.58%) |
Oct 13, 2006 | 8.284 | 8.401 | 8.262 | 8.397 | 405,785 | +0.12(+1.42%) |
Oct 12, 2006 | 8.166 | 8.286 | 8.166 | 8.280 | 322,824 | +0.10(+1.17%) |
Oct 11, 2006 | 8.206 | 8.217 | 8.164 | 8.184 | 334,096 | +0.01(+0.14%) |
Oct 10, 2006 | 8.151 | 8.224 | 8.138 | 8.173 | 314,708 | -0.00(-0.03%) |
Oct 09, 2006 | 8.184 | 8.237 | 8.175 | 8.175 | 194,325 | +0.00(+0.03%) |
Oct 06, 2006 | 8.228 | 8.248 | 8.164 | 8.173 | 447,265 | -0.07(-0.89%) |
Oct 05, 2006 | 8.184 | 8.273 | 8.184 | 8.246 | 582,526 | +0.02(+0.22%) |
Oct 04, 2006 | 8.251 | 8.251 | 8.191 | 8.228 | 344,466 | +0.01(+0.16%) |
Oct 03, 2006 | 8.262 | 8.280 | 8.215 | 8.215 | 337,703 | -0.04(-0.48%) |
Oct 02, 2006 | 8.195 | 8.271 | 8.162 | 8.255 | 603,717 | +0.07(+0.87%) |
Sep 29, 2006 | 8.171 | 8.195 | 8.138 | 8.184 | 406,235 | +0.03(+0.41%) |
Sep 28, 2006 | 8.118 | 8.180 | 8.118 | 8.151 | 390,455 | +0.05(+0.63%) |
Sep 27, 2006 | 8.060 | 8.107 | 7.987 | 8.100 | 265,563 | +0.04(+0.50%) |
Sep 26, 2006 | 8.053 | 8.107 | 8.013 | 8.060 | 315,610 | +0.00(+0.05%) |
Sep 25, 2006 | 7.991 | 8.129 | 7.966 | 8.056 | 475,670 | +0.01(+0.17%) |
Sep 22, 2006 | 8.062 | 8.073 | 7.996 | 8.042 | 315,159 | -0.03(-0.41%) |
Sep 21, 2006 | 8.004 | 8.100 | 7.991 | 8.075 | 432,386 | +0.04(+0.44%) |
Sep 20, 2006 | 8.162 | 8.182 | 8.029 | 8.040 | 516,699 | -0.10(-1.28%) |
Sep 19, 2006 | 8.151 | 8.189 | 8.095 | 8.144 | 448,617 | -0.03(-0.35%) |
Sep 18, 2006 | 8.180 | 8.195 | 8.151 | 8.173 | 301,633 | +0.01(+0.14%) |
Sep 15, 2006 | 8.146 | 8.173 | 8.140 | 8.162 | 483,785 | +0.02(+0.19%) |
Sep 14, 2006 | 8.100 | 8.162 | 8.100 | 8.146 | 353,483 | +0.03(+0.38%) |
Sep 13, 2006 | 7.998 | 8.144 | 7.998 | 8.115 | 337,252 | +0.10(+1.22%) |
Sep 12, 2006 | 8.007 | 8.053 | 7.996 | 8.018 | 342,662 | -0.02(-0.19%) |
Sep 11, 2006 | 8.084 | 8.093 | 8.013 | 8.033 | 633,024 | -0.06(-0.71%) |
Sep 08, 2006 | 8.131 | 8.153 | 8.075 | 8.091 | 255,644 | -0.05(-0.57%) |
Sep 07, 2006 | 8.140 | 8.144 | 8.031 | 8.138 | 775,951 | +0.00(+0.03%) |
Sep 06, 2006 | 8.206 | 8.242 | 8.109 | 8.135 | 610,481 | -0.05(-0.65%) |
Sep 05, 2006 | 8.166 | 8.202 | 8.162 | 8.189 | 304,789 | -0.00(-0.03%) |
Sep 01, 2006 | 8.195 | 8.271 | 8.162 | 8.191 | 392,258 | +0.02(+0.22%) |
Aug 31, 2006 | 8.184 | 8.184 | 8.140 | 8.173 | 331,391 | +0.02(+0.22%) |
Aug 30, 2006 | 8.129 | 8.166 | 8.118 | 8.155 | 314,708 | +0.00(+0.00%) |
Aug 29, 2006 | 8.151 | 8.166 | 8.109 | 8.155 | 433,288 | -0.00(-0.05%) |
Aug 28, 2006 | 8.184 | 8.191 | 8.115 | 8.160 | 435,993 | +0.03(+0.38%) |
Aug 25, 2006 | 8.087 | 8.140 | 8.087 | 8.129 | 327,784 | +0.04(+0.49%) |
Aug 24, 2006 | 8.087 | 8.129 | 8.040 | 8.089 | 429,681 | +0.00(+0.05%) |
Aug 23, 2006 | 8.109 | 8.140 | 8.056 | 8.084 | 361,148 | -0.02(-0.27%) |
Aug 22, 2006 | 8.084 | 8.118 | 8.042 | 8.107 | 424,270 | +0.05(+0.66%) |
Aug 21, 2006 | 8.038 | 8.093 | 8.024 | 8.053 | 265,112 | +0.01(+0.17%) |
Aug 18, 2006 | 8.040 | 8.058 | 7.996 | 8.040 | 516,699 | +0.01(+0.17%) |
Aug 17, 2006 | 7.973 | 8.044 | 7.956 | 8.027 | 398,120 | -0.01(-0.11%) |
Aug 16, 2006 | 8.018 | 8.053 | 7.940 | 8.036 | 435,542 | +0.05(+0.64%) |
Aug 15, 2006 | 8.029 | 8.029 | 7.962 | 7.985 | 523,462 | +0.04(+0.50%) |
Aug 14, 2006 | 8.007 | 8.022 | 7.929 | 7.945 | 356,189 | -0.01(-0.08%) |
Aug 11, 2006 | 7.918 | 7.962 | 7.902 | 7.951 | 264,211 | +0.04(+0.56%) |
Aug 10, 2006 | 7.829 | 7.907 | 7.763 | 7.907 | 596,954 | +0.04(+0.48%) |
Aug 09, 2006 | 8.033 | 8.036 | 7.854 | 7.869 | 579,370 | -0.08(-0.95%) |
Aug 08, 2006 | 7.962 | 7.991 | 7.907 | 7.945 | 353,032 | +0.02(+0.20%) |
Aug 07, 2006 | 7.929 | 7.958 | 7.874 | 7.929 | 323,726 | +0.03(+0.42%) |
Aug 04, 2006 | 7.945 | 7.982 | 7.847 | 7.896 | 359,345 | -0.02(-0.20%) |
Aug 03, 2006 | 7.845 | 7.982 | 7.769 | 7.911 | 601,463 | +0.08(+0.99%) |
Aug 02, 2006 | 7.829 | 7.874 | 7.785 | 7.834 | 333,645 | -0.08(-1.01%) |