Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.216 | 8.276 | 8.216 | 8.260 | 94,393 | +0.04(+0.43%) |
Oct 30, 2006 | 8.143 | 8.245 | 8.136 | 8.225 | 132,014 | +0.05(+0.66%) |
Oct 27, 2006 | 8.275 | 8.285 | 8.155 | 8.171 | 92,341 | -0.15(-1.86%) |
Oct 26, 2006 | 8.319 | 8.339 | 8.262 | 8.326 | 148,430 | +0.04(+0.46%) |
Oct 25, 2006 | 8.224 | 8.288 | 8.216 | 8.288 | 162,794 | +0.04(+0.46%) |
Oct 24, 2006 | 8.253 | 8.275 | 8.225 | 8.250 | 175,790 | -0.05(-0.65%) |
Oct 23, 2006 | 8.228 | 8.311 | 8.216 | 8.304 | 185,366 | +0.08(+0.92%) |
Oct 20, 2006 | 8.216 | 8.232 | 8.187 | 8.228 | 107,389 | +0.02(+0.27%) |
Oct 19, 2006 | 8.150 | 8.216 | 8.136 | 8.206 | 175,790 | -0.01(-0.12%) |
Oct 18, 2006 | 8.311 | 8.311 | 8.188 | 8.216 | 201,099 | -0.03(-0.39%) |
Oct 17, 2006 | 8.231 | 8.248 | 8.196 | 8.248 | 139,538 | -0.09(-1.09%) |
Oct 16, 2006 | 8.343 | 8.367 | 8.329 | 8.339 | 220,251 | +0.03(+0.39%) |
Oct 13, 2006 | 8.245 | 8.322 | 8.245 | 8.307 | 170,318 | +0.06(+0.74%) |
Oct 12, 2006 | 8.202 | 8.248 | 8.171 | 8.245 | 168,266 | +0.10(+1.17%) |
Oct 11, 2006 | 8.111 | 8.206 | 8.111 | 8.150 | 144,326 | +0.01(+0.16%) |
Oct 10, 2006 | 8.129 | 8.146 | 8.107 | 8.137 | 95,077 | +0.01(+0.16%) |
Oct 09, 2006 | 8.099 | 8.145 | 8.077 | 8.124 | 211,359 | +0.00(+0.05%) |
Oct 06, 2006 | 8.091 | 8.129 | 8.082 | 8.120 | 367,313 | -0.04(-0.43%) |
Oct 05, 2006 | 8.129 | 8.161 | 8.107 | 8.155 | 540,368 | +0.03(+0.36%) |
Oct 04, 2006 | 7.990 | 8.146 | 7.985 | 8.126 | 648,442 | +0.13(+1.57%) |
Oct 03, 2006 | 7.985 | 8.107 | 7.933 | 8.000 | 777,036 | -0.02(-0.26%) |
Oct 02, 2006 | 8.085 | 8.085 | 7.994 | 8.020 | 7,132,864 | -0.04(-0.54%) |
Sep 29, 2006 | 8.041 | 8.082 | 8.012 | 8.064 | 266,080 | +0.04(+0.46%) |
Sep 28, 2006 | 8.004 | 8.031 | 7.982 | 8.028 | 76,609 | +0.04(+0.44%) |
Sep 27, 2006 | 8.041 | 8.057 | 7.974 | 7.993 | 180,578 | -0.03(-0.36%) |
Sep 26, 2006 | 7.982 | 8.029 | 7.944 | 8.022 | 290,704 | +0.06(+0.72%) |
Sep 25, 2006 | 7.851 | 7.974 | 7.824 | 7.965 | 119,701 | +0.14(+1.77%) |
Sep 22, 2006 | 7.917 | 7.917 | 7.808 | 7.826 | 132,014 | -0.09(-1.14%) |
Sep 21, 2006 | 7.997 | 7.998 | 7.886 | 7.917 | 114,913 | -0.07(-0.82%) |
Sep 20, 2006 | 7.931 | 8.000 | 7.922 | 7.982 | 604,665 | +0.12(+1.58%) |
Sep 19, 2006 | 7.887 | 7.889 | 7.797 | 7.858 | 108,073 | -0.04(-0.56%) |
Sep 18, 2006 | 7.922 | 7.937 | 7.886 | 7.902 | 43,092 | -0.01(-0.15%) |
Sep 15, 2006 | 7.895 | 7.956 | 7.895 | 7.914 | 203,151 | +0.05(+0.63%) |
Sep 14, 2006 | 7.862 | 7.890 | 7.843 | 7.864 | 48,564 | +0.02(+0.32%) |
Sep 13, 2006 | 7.836 | 7.877 | 7.813 | 7.839 | 103,969 | -0.01(-0.15%) |
Sep 12, 2006 | 7.696 | 7.852 | 7.696 | 7.851 | 268,132 | +0.18(+2.31%) |
Sep 11, 2006 | 7.624 | 7.696 | 7.615 | 7.674 | 541,052 | -0.02(-0.23%) |
Sep 08, 2006 | 7.631 | 7.741 | 7.596 | 7.692 | 116,965 | +0.08(+1.06%) |
Sep 07, 2006 | 7.574 | 7.655 | 7.567 | 7.611 | 110,809 | -0.06(-0.76%) |
Sep 06, 2006 | 7.778 | 7.778 | 7.669 | 7.669 | 87,553 | -0.14(-1.83%) |
Sep 05, 2006 | 7.766 | 7.813 | 7.732 | 7.813 | 197,679 | +0.05(+0.60%) |
Sep 01, 2006 | 7.792 | 7.795 | 7.726 | 7.766 | 6,873,624 | +0.04(+0.51%) |
Aug 31, 2006 | 7.775 | 7.776 | 7.726 | 7.726 | 127,226 | -0.02(-0.28%) |
Aug 30, 2006 | 7.722 | 7.769 | 7.691 | 7.748 | 147,746 | +0.06(+0.76%) |
Aug 29, 2006 | 7.624 | 7.690 | 7.595 | 7.690 | 139,538 | +0.07(+0.98%) |
Aug 28, 2006 | 7.595 | 7.637 | 7.591 | 7.615 | 120,385 | +0.04(+0.46%) |
Aug 25, 2006 | 7.535 | 7.582 | 7.535 | 7.580 | 46,512 | +0.01(+0.15%) |
Aug 24, 2006 | 7.557 | 7.569 | 7.513 | 7.569 | 116,281 | +0.03(+0.45%) |
Aug 23, 2006 | 7.602 | 7.634 | 7.517 | 7.535 | 98,497 | -0.08(-1.07%) |
Aug 22, 2006 | 7.592 | 7.656 | 7.573 | 7.617 | 109,441 | +0.03(+0.37%) |
Aug 21, 2006 | 7.631 | 7.631 | 7.566 | 7.589 | 193,575 | -0.07(-0.94%) |
Aug 18, 2006 | 7.648 | 7.662 | 7.602 | 7.661 | 181,946 | +0.01(+0.19%) |
Aug 17, 2006 | 7.626 | 7.703 | 7.617 | 7.646 | 547,892 | +0.04(+0.58%) |
Aug 16, 2006 | 7.529 | 7.612 | 7.484 | 7.602 | 653,230 | +0.20(+2.67%) |
Aug 15, 2006 | 7.324 | 7.411 | 7.324 | 7.405 | 84,133 | +0.21(+2.95%) |
Aug 14, 2006 | 7.250 | 7.266 | 7.180 | 7.193 | 175,790 | +0.07(+1.03%) |
Aug 11, 2006 | 7.183 | 7.183 | 7.110 | 7.120 | 44,460 | -0.09(-1.28%) |
Aug 10, 2006 | 7.190 | 7.229 | 7.152 | 7.212 | 121,753 | +0.04(+0.55%) |
Aug 09, 2006 | 7.263 | 7.284 | 7.172 | 7.172 | 435,714 | +0.08(+1.15%) |
Aug 08, 2006 | 7.083 | 7.149 | 7.080 | 7.091 | 61,560 | +0.01(+0.10%) |
Aug 07, 2006 | 7.142 | 7.142 | 7.083 | 7.083 | 46,512 | -0.07(-0.94%) |
Aug 04, 2006 | 7.219 | 7.240 | 7.120 | 7.150 | 111,493 | -0.04(-0.53%) |
Aug 03, 2006 | 7.143 | 7.210 | 7.127 | 7.188 | 80,713 | +0.03(+0.39%) |
Aug 02, 2006 | 7.159 | 7.188 | 7.110 | 7.161 | 41,724 | +0.08(+1.09%) |