Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.434 | 8.460 | 8.361 | 8.409 | 1,584,642 | +0.01(+0.09%) |
Oct 30, 2006 | 8.415 | 8.443 | 8.352 | 8.402 | 1,682,340 | -0.06(-0.68%) |
Oct 27, 2006 | 8.573 | 8.575 | 8.433 | 8.460 | 1,973,586 | -0.11(-1.32%) |
Oct 26, 2006 | 8.647 | 8.816 | 8.530 | 8.573 | 2,475,771 | +0.14(+1.71%) |
Oct 25, 2006 | 8.467 | 8.476 | 8.370 | 8.429 | 710,535 | -0.04(-0.45%) |
Oct 24, 2006 | 8.404 | 8.499 | 8.375 | 8.467 | 1,597,964 | +0.06(+0.75%) |
Oct 23, 2006 | 8.323 | 8.404 | 8.301 | 8.404 | 1,305,238 | +0.05(+0.65%) |
Oct 20, 2006 | 8.436 | 8.438 | 8.252 | 8.350 | 2,257,430 | -0.12(-1.38%) |
Oct 19, 2006 | 8.494 | 8.588 | 8.371 | 8.467 | 2,478,732 | -0.18(-2.12%) |
Oct 18, 2006 | 8.719 | 8.800 | 8.606 | 8.651 | 1,179,784 | -0.03(-0.35%) |
Oct 17, 2006 | 8.780 | 8.789 | 8.629 | 8.681 | 1,417,740 | -0.10(-1.13%) |
Oct 16, 2006 | 8.779 | 8.872 | 8.753 | 8.780 | 2,141,968 | +0.00(+0.02%) |
Oct 13, 2006 | 8.915 | 9.007 | 8.694 | 8.779 | 3,853,914 | +0.36(+4.28%) |
Oct 12, 2006 | 8.308 | 8.431 | 8.281 | 8.418 | 681,299 | +0.15(+1.87%) |
Oct 11, 2006 | 8.225 | 8.296 | 8.195 | 8.263 | 708,315 | +0.04(+0.46%) |
Oct 10, 2006 | 8.215 | 8.251 | 8.171 | 8.225 | 529,200 | +0.02(+0.24%) |
Oct 09, 2006 | 8.080 | 8.233 | 8.071 | 8.206 | 776,037 | +0.10(+1.24%) |
Oct 06, 2006 | 8.148 | 8.148 | 8.044 | 8.105 | 596,553 | -0.04(-0.53%) |
Oct 05, 2006 | 7.914 | 8.166 | 7.914 | 8.148 | 1,085,416 | +0.23(+2.96%) |
Oct 04, 2006 | 7.755 | 7.926 | 7.755 | 7.914 | 784,549 | +0.14(+1.83%) |
Oct 03, 2006 | 7.799 | 7.815 | 7.642 | 7.771 | 1,532,092 | -0.05(-0.58%) |
Oct 02, 2006 | 7.845 | 7.943 | 7.775 | 7.817 | 875,586 | -0.03(-0.37%) |
Sep 29, 2006 | 7.862 | 7.912 | 7.750 | 7.845 | 1,365,190 | +0.02(+0.23%) |
Sep 28, 2006 | 7.824 | 7.858 | 7.710 | 7.827 | 969,954 | +0.01(+0.14%) |
Sep 27, 2006 | 7.883 | 7.912 | 7.766 | 7.817 | 1,247,877 | -0.09(-1.18%) |
Sep 26, 2006 | 7.764 | 7.923 | 7.741 | 7.910 | 999,560 | +0.13(+1.62%) |
Sep 25, 2006 | 7.746 | 7.802 | 7.665 | 7.784 | 893,350 | +0.06(+0.72%) |
Sep 22, 2006 | 7.737 | 7.737 | 7.633 | 7.728 | 667,237 | -0.01(-0.12%) |
Sep 21, 2006 | 7.926 | 7.979 | 7.721 | 7.737 | 1,157,950 | -0.16(-2.01%) |
Sep 20, 2006 | 7.883 | 8.017 | 7.880 | 7.896 | 782,699 | +0.06(+0.74%) |
Sep 19, 2006 | 7.883 | 7.883 | 7.746 | 7.838 | 760,865 | -0.05(-0.62%) |
Sep 18, 2006 | 7.901 | 7.939 | 7.824 | 7.887 | 911,483 | +0.06(+0.83%) |
Sep 15, 2006 | 7.869 | 7.890 | 7.818 | 7.822 | 918,145 | -0.00(-0.05%) |
Sep 14, 2006 | 7.890 | 7.890 | 7.761 | 7.826 | 1,191,627 | -0.09(-1.12%) |
Sep 13, 2006 | 7.746 | 7.926 | 7.743 | 7.914 | 801,942 | +0.15(+1.90%) |
Sep 12, 2006 | 7.730 | 7.771 | 7.672 | 7.766 | 1,277,113 | +0.02(+0.28%) |
Sep 11, 2006 | 7.692 | 7.793 | 7.669 | 7.744 | 767,156 | -0.00(-0.02%) |
Sep 08, 2006 | 7.689 | 7.777 | 7.689 | 7.746 | 845,981 | +0.08(+0.99%) |
Sep 07, 2006 | 7.656 | 7.717 | 7.548 | 7.671 | 941,829 | -0.01(-0.07%) |
Sep 06, 2006 | 7.836 | 7.876 | 7.660 | 7.676 | 952,931 | -0.17(-2.23%) |
Sep 05, 2006 | 7.759 | 7.862 | 7.658 | 7.851 | 937,758 | +0.09(+1.18%) |
Sep 01, 2006 | 7.746 | 7.845 | 7.725 | 7.759 | 966,624 | +0.03(+0.44%) |
Aug 31, 2006 | 7.725 | 7.746 | 7.645 | 7.725 | 1,182,745 | +0.02(+0.23%) |
Aug 30, 2006 | 7.640 | 7.717 | 7.609 | 7.707 | 1,220,122 | +0.07(+0.94%) |
Aug 29, 2006 | 7.593 | 7.665 | 7.563 | 7.635 | 1,417,740 | +0.07(+0.98%) |
Aug 28, 2006 | 7.411 | 7.561 | 7.404 | 7.561 | 925,916 | +0.16(+2.12%) |
Aug 25, 2006 | 7.350 | 7.444 | 7.319 | 7.404 | 391,164 | +0.03(+0.42%) |
Aug 24, 2006 | 7.530 | 7.544 | 7.341 | 7.373 | 969,584 | -0.12(-1.54%) |
Aug 23, 2006 | 7.445 | 7.508 | 7.406 | 7.489 | 784,919 | +0.03(+0.46%) |
Aug 22, 2006 | 7.426 | 7.498 | 7.395 | 7.454 | 508,846 | +0.01(+0.15%) |
Aug 21, 2006 | 7.566 | 7.566 | 7.429 | 7.444 | 472,580 | -0.14(-1.90%) |
Aug 18, 2006 | 7.692 | 7.694 | 7.507 | 7.588 | 810,824 | -0.13(-1.66%) |
Aug 17, 2006 | 7.759 | 7.827 | 7.716 | 7.716 | 794,541 | -0.04(-0.51%) |
Aug 16, 2006 | 7.602 | 7.773 | 7.572 | 7.755 | 1,033,977 | +0.19(+2.50%) |
Aug 15, 2006 | 7.476 | 7.566 | 7.453 | 7.566 | 719,047 | +0.17(+2.24%) |
Aug 14, 2006 | 7.408 | 7.514 | 7.400 | 7.400 | 845,981 | +0.03(+0.39%) |
Aug 11, 2006 | 7.390 | 7.409 | 7.336 | 7.372 | 760,124 | -0.02(-0.24%) |
Aug 10, 2006 | 7.325 | 7.445 | 7.132 | 7.390 | 1,557,626 | +0.15(+2.09%) |
Aug 09, 2006 | 7.314 | 7.373 | 7.235 | 7.238 | 864,854 | -0.03(-0.45%) |
Aug 08, 2006 | 7.476 | 7.476 | 7.247 | 7.271 | 1,442,534 | -0.18(-2.39%) |
Aug 07, 2006 | 7.593 | 7.636 | 7.436 | 7.449 | 1,807,424 | -0.18(-2.36%) |
Aug 04, 2006 | 7.782 | 7.835 | 7.559 | 7.629 | 1,002,521 | -0.07(-0.91%) |
Aug 03, 2006 | 7.602 | 7.762 | 7.584 | 7.699 | 870,035 | +0.03(+0.45%) |
Aug 02, 2006 | 7.557 | 7.692 | 7.550 | 7.665 | 794,911 | +0.13(+1.67%) |