Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.753 | 8.816 | 8.690 | 8.703 | 369,053 | -0.02(-0.22%) |
Oct 30, 2006 | 8.677 | 8.734 | 8.589 | 8.721 | 295,686 | -0.02(-0.22%) |
Oct 27, 2006 | 8.867 | 8.930 | 8.715 | 8.740 | 993,543 | -0.28(-3.15%) |
Oct 26, 2006 | 9.043 | 9.043 | 8.867 | 9.024 | 448,283 | -0.01(-0.14%) |
Oct 25, 2006 | 8.886 | 9.087 | 8.803 | 9.037 | 560,155 | +0.16(+1.78%) |
Oct 24, 2006 | 8.715 | 8.898 | 8.677 | 8.879 | 685,022 | +0.16(+1.81%) |
Oct 23, 2006 | 8.740 | 8.797 | 8.684 | 8.721 | 192,370 | -0.05(-0.58%) |
Oct 20, 2006 | 8.734 | 8.778 | 8.551 | 8.772 | 312,166 | +0.10(+1.16%) |
Oct 19, 2006 | 8.740 | 8.778 | 8.671 | 8.671 | 209,484 | -0.04(-0.51%) |
Oct 18, 2006 | 8.734 | 8.816 | 8.677 | 8.715 | 385,849 | +0.13(+1.47%) |
Oct 17, 2006 | 8.658 | 8.709 | 8.336 | 8.589 | 326,110 | -0.11(-1.23%) |
Oct 16, 2006 | 8.602 | 8.740 | 8.602 | 8.696 | 187,616 | +0.06(+0.66%) |
Oct 13, 2006 | 8.696 | 8.810 | 8.583 | 8.639 | 438,933 | -0.06(-0.65%) |
Oct 12, 2006 | 8.652 | 8.791 | 8.545 | 8.696 | 536,703 | +0.07(+0.80%) |
Oct 11, 2006 | 8.602 | 8.665 | 8.456 | 8.627 | 204,888 | +0.03(+0.29%) |
Oct 10, 2006 | 8.419 | 8.633 | 8.362 | 8.602 | 311,690 | +0.18(+2.17%) |
Oct 09, 2006 | 8.507 | 8.576 | 8.406 | 8.419 | 134,690 | -0.04(-0.52%) |
Oct 06, 2006 | 8.589 | 8.614 | 8.393 | 8.463 | 403,280 | -0.06(-0.74%) |
Oct 05, 2006 | 8.614 | 8.639 | 8.362 | 8.526 | 556,828 | -0.07(-0.81%) |
Oct 04, 2006 | 8.381 | 8.633 | 8.336 | 8.595 | 549,063 | +0.23(+2.79%) |
Oct 03, 2006 | 8.204 | 8.387 | 8.198 | 8.362 | 493,761 | +0.03(+0.38%) |
Oct 02, 2006 | 8.393 | 8.456 | 8.292 | 8.330 | 595,967 | +0.00(+0.00%) |
Sep 29, 2006 | 8.236 | 8.400 | 8.236 | 8.330 | 292,833 | +0.03(+0.38%) |
Sep 28, 2006 | 9.226 | 9.226 | 8.204 | 8.299 | 450,818 | -0.13(-1.57%) |
Sep 27, 2006 | 8.387 | 8.740 | 8.387 | 8.431 | 510,399 | -0.01(-0.07%) |
Sep 26, 2006 | 8.059 | 8.469 | 8.059 | 8.437 | 610,229 | +0.35(+4.37%) |
Sep 25, 2006 | 7.920 | 8.141 | 7.863 | 8.084 | 380,145 | +0.20(+2.48%) |
Sep 22, 2006 | 7.870 | 7.926 | 7.781 | 7.888 | 308,363 | +0.02(+0.24%) |
Sep 21, 2006 | 7.888 | 8.027 | 7.813 | 7.870 | 431,010 | -0.08(-1.03%) |
Sep 20, 2006 | 7.794 | 8.002 | 7.794 | 7.952 | 601,672 | +0.20(+2.61%) |
Sep 19, 2006 | 7.825 | 7.933 | 7.674 | 7.750 | 504,219 | -0.23(-2.92%) |
Sep 18, 2006 | 8.002 | 8.046 | 7.945 | 7.983 | 167,016 | +0.00(+0.00%) |
Sep 15, 2006 | 7.882 | 8.065 | 7.876 | 7.983 | 463,178 | +0.11(+1.44%) |
Sep 14, 2006 | 7.901 | 7.933 | 7.813 | 7.870 | 349,404 | -0.06(-0.80%) |
Sep 13, 2006 | 7.781 | 7.952 | 7.781 | 7.933 | 302,499 | +0.08(+1.05%) |
Sep 12, 2006 | 7.775 | 7.914 | 7.731 | 7.851 | 406,925 | +0.07(+0.89%) |
Sep 11, 2006 | 7.819 | 7.857 | 7.661 | 7.781 | 400,111 | -0.03(-0.40%) |
Sep 08, 2006 | 7.762 | 7.863 | 7.762 | 7.813 | 193,638 | +0.01(+0.16%) |
Sep 07, 2006 | 7.813 | 7.882 | 7.712 | 7.800 | 437,666 | -0.04(-0.48%) |
Sep 06, 2006 | 7.863 | 7.952 | 7.819 | 7.838 | 315,018 | -0.08(-1.04%) |
Sep 05, 2006 | 7.958 | 7.996 | 7.851 | 7.920 | 529,889 | +0.03(+0.32%) |
Sep 01, 2006 | 7.775 | 7.926 | 7.775 | 7.895 | 493,602 | +0.09(+1.21%) |
Aug 31, 2006 | 7.567 | 7.800 | 7.560 | 7.800 | 299,172 | +0.23(+3.09%) |
Aug 30, 2006 | 7.548 | 7.604 | 7.510 | 7.567 | 297,904 | +0.01(+0.17%) |
Aug 29, 2006 | 7.485 | 7.554 | 7.466 | 7.554 | 278,097 | +0.07(+0.93%) |
Aug 28, 2006 | 7.434 | 7.541 | 7.415 | 7.485 | 211,860 | +0.03(+0.34%) |
Aug 25, 2006 | 7.510 | 7.516 | 7.402 | 7.459 | 462,544 | -0.06(-0.76%) |
Aug 24, 2006 | 7.655 | 7.668 | 7.472 | 7.516 | 491,542 | -0.09(-1.24%) |
Aug 23, 2006 | 7.598 | 7.655 | 7.573 | 7.611 | 377,293 | +0.04(+0.50%) |
Aug 22, 2006 | 7.560 | 7.636 | 7.560 | 7.573 | 207,107 | +0.01(+0.08%) |
Aug 21, 2006 | 7.592 | 7.668 | 7.567 | 7.567 | 283,009 | -0.06(-0.83%) |
Aug 18, 2006 | 7.636 | 7.699 | 7.586 | 7.630 | 377,293 | +0.06(+0.75%) |
Aug 17, 2006 | 7.478 | 7.649 | 7.478 | 7.573 | 827,953 | +0.04(+0.59%) |
Aug 16, 2006 | 7.447 | 7.579 | 7.447 | 7.529 | 431,486 | +0.09(+1.27%) |
Aug 15, 2006 | 7.415 | 7.554 | 7.415 | 7.434 | 658,084 | +0.07(+0.94%) |
Aug 14, 2006 | 7.327 | 7.421 | 7.327 | 7.365 | 476,805 | +0.04(+0.60%) |
Aug 11, 2006 | 7.333 | 7.402 | 7.314 | 7.320 | 288,713 | -0.01(-0.17%) |
Aug 10, 2006 | 7.358 | 7.396 | 7.264 | 7.333 | 782,633 | -0.03(-0.34%) |
Aug 09, 2006 | 7.428 | 7.466 | 7.320 | 7.358 | 361,605 | +0.04(+0.60%) |
Aug 08, 2006 | 7.371 | 7.415 | 7.314 | 7.314 | 296,003 | -0.04(-0.52%) |
Aug 07, 2006 | 7.459 | 7.478 | 7.308 | 7.352 | 291,724 | -0.09(-1.27%) |
Aug 04, 2006 | 7.384 | 7.510 | 7.358 | 7.447 | 293,784 | +0.08(+1.03%) |
Aug 03, 2006 | 7.447 | 7.485 | 7.257 | 7.371 | 402,646 | -0.09(-1.18%) |
Aug 02, 2006 | 7.384 | 7.503 | 7.384 | 7.459 | 186,031 | +0.08(+1.11%) |