Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.189 | 8.268 | 8.189 | 8.225 | 94,533 | +0.03(+0.37%) |
Oct 30, 2006 | 8.189 | 8.216 | 8.176 | 8.194 | 94,533 | +0.00(+0.05%) |
Oct 27, 2006 | 8.229 | 8.260 | 8.189 | 8.189 | 116,454 | -0.02(-0.21%) |
Oct 26, 2006 | 8.233 | 8.281 | 8.207 | 8.207 | 144,768 | +0.02(+0.27%) |
Oct 25, 2006 | 8.211 | 8.216 | 8.150 | 8.185 | 144,996 | +0.02(+0.27%) |
Oct 24, 2006 | 8.102 | 8.172 | 8.067 | 8.163 | 72,155 | +0.07(+0.92%) |
Oct 23, 2006 | 8.019 | 8.089 | 8.019 | 8.089 | 77,864 | +0.07(+0.93%) |
Oct 20, 2006 | 8.111 | 8.111 | 7.971 | 8.014 | 191,806 | -0.08(-1.03%) |
Oct 19, 2006 | 8.062 | 8.141 | 8.058 | 8.098 | 85,856 | -0.01(-0.16%) |
Oct 18, 2006 | 8.124 | 8.168 | 8.080 | 8.111 | 58,455 | +0.03(+0.38%) |
Oct 17, 2006 | 8.067 | 8.102 | 8.019 | 8.080 | 93,391 | +0.05(+0.65%) |
Oct 16, 2006 | 8.041 | 8.045 | 8.010 | 8.027 | 78,549 | +0.01(+0.11%) |
Oct 13, 2006 | 8.054 | 8.080 | 7.997 | 8.019 | 81,974 | -0.02(-0.22%) |
Oct 12, 2006 | 7.979 | 8.067 | 7.957 | 8.036 | 82,659 | +0.03(+0.38%) |
Oct 11, 2006 | 8.014 | 8.014 | 7.962 | 8.006 | 67,589 | -0.01(-0.16%) |
Oct 10, 2006 | 8.006 | 8.058 | 7.971 | 8.019 | 137,918 | +0.01(+0.16%) |
Oct 09, 2006 | 8.027 | 8.054 | 7.979 | 8.006 | 60,738 | +0.01(+0.11%) |
Oct 06, 2006 | 7.971 | 8.036 | 7.927 | 7.997 | 112,572 | -0.00(-0.05%) |
Oct 05, 2006 | 7.940 | 8.023 | 7.935 | 8.001 | 96,131 | +0.07(+0.88%) |
Oct 04, 2006 | 7.984 | 8.019 | 7.931 | 7.931 | 84,943 | -0.07(-0.93%) |
Oct 03, 2006 | 8.032 | 8.036 | 7.971 | 8.006 | 94,076 | -0.01(-0.11%) |
Oct 02, 2006 | 7.979 | 8.027 | 7.957 | 8.014 | 90,879 | +0.03(+0.38%) |
Sep 29, 2006 | 7.966 | 8.001 | 7.944 | 7.984 | 76,951 | +0.04(+0.55%) |
Sep 28, 2006 | 7.935 | 8.036 | 7.883 | 7.940 | 138,146 | -0.02(-0.22%) |
Sep 27, 2006 | 7.900 | 7.962 | 7.893 | 7.957 | 78,777 | +0.03(+0.39%) |
Sep 26, 2006 | 7.935 | 7.971 | 7.883 | 7.927 | 154,358 | +0.01(+0.17%) |
Sep 25, 2006 | 7.900 | 7.966 | 7.883 | 7.914 | 155,957 | +0.01(+0.17%) |
Sep 22, 2006 | 7.944 | 7.949 | 7.865 | 7.900 | 100,013 | -0.01(-0.17%) |
Sep 21, 2006 | 7.883 | 7.940 | 7.879 | 7.914 | 133,351 | +0.05(+0.67%) |
Sep 20, 2006 | 7.918 | 7.935 | 7.861 | 7.861 | 114,855 | -0.01(-0.17%) |
Sep 19, 2006 | 7.984 | 7.992 | 7.870 | 7.874 | 95,218 | -0.07(-0.94%) |
Sep 18, 2006 | 7.992 | 8.010 | 7.905 | 7.949 | 129,013 | +0.05(+0.61%) |
Sep 15, 2006 | 7.883 | 7.927 | 7.852 | 7.900 | 100,241 | +0.04(+0.45%) |
Sep 14, 2006 | 7.909 | 7.944 | 7.861 | 7.865 | 98,643 | -0.03(-0.33%) |
Sep 13, 2006 | 7.927 | 7.971 | 7.887 | 7.892 | 222,404 | +0.03(+0.33%) |
Sep 12, 2006 | 7.892 | 7.914 | 7.852 | 7.865 | 152,760 | -0.00(-0.06%) |
Sep 11, 2006 | 7.962 | 7.962 | 7.839 | 7.870 | 147,052 | -0.08(-0.99%) |
Sep 08, 2006 | 7.966 | 8.010 | 7.905 | 7.949 | 180,161 | -0.02(-0.27%) |
Sep 07, 2006 | 8.058 | 8.058 | 7.951 | 7.971 | 110,745 | -0.01(-0.16%) |
Sep 06, 2006 | 8.080 | 8.080 | 7.949 | 7.984 | 266,246 | -0.03(-0.33%) |
Sep 05, 2006 | 7.984 | 8.093 | 7.972 | 8.010 | 380,417 | +0.09(+1.11%) |
Sep 01, 2006 | 7.879 | 7.922 | 7.865 | 7.922 | 233,136 | +0.07(+0.95%) |
Aug 31, 2006 | 7.844 | 7.865 | 7.826 | 7.848 | 93,848 | +0.05(+0.62%) |
Aug 30, 2006 | 7.752 | 7.870 | 7.734 | 7.800 | 132,209 | +0.07(+0.91%) |
Aug 29, 2006 | 7.717 | 7.747 | 7.673 | 7.730 | 96,131 | +0.06(+0.80%) |
Aug 28, 2006 | 7.677 | 7.717 | 7.657 | 7.668 | 111,659 | +0.01(+0.11%) |
Aug 25, 2006 | 7.734 | 7.747 | 7.642 | 7.660 | 140,886 | -0.04(-0.57%) |
Aug 24, 2006 | 7.782 | 7.782 | 7.664 | 7.703 | 86,541 | -0.03(-0.34%) |
Aug 23, 2006 | 7.747 | 7.765 | 7.673 | 7.730 | 95,675 | +0.02(+0.23%) |
Aug 22, 2006 | 7.791 | 7.804 | 7.712 | 7.712 | 98,871 | +0.01(+0.11%) |
Aug 21, 2006 | 7.778 | 7.826 | 7.703 | 7.703 | 71,014 | -0.04(-0.57%) |
Aug 18, 2006 | 7.738 | 7.765 | 7.708 | 7.747 | 111,659 | +0.02(+0.28%) |
Aug 17, 2006 | 7.708 | 7.743 | 7.686 | 7.725 | 82,203 | +0.06(+0.74%) |
Aug 16, 2006 | 7.721 | 7.730 | 7.668 | 7.668 | 84,258 | +0.01(+0.11%) |
Aug 15, 2006 | 7.642 | 7.668 | 7.617 | 7.660 | 70,785 | +0.06(+0.75%) |
Aug 14, 2006 | 7.576 | 7.638 | 7.533 | 7.603 | 75,124 | +0.04(+0.58%) |
Aug 11, 2006 | 7.489 | 7.559 | 7.489 | 7.559 | 95,218 | -0.15(-1.93%) |
Aug 10, 2006 | 7.708 | 7.730 | 7.664 | 7.708 | 116,225 | -0.02(-0.23%) |
Aug 09, 2006 | 7.703 | 7.738 | 7.673 | 7.725 | 112,115 | +0.05(+0.69%) |
Aug 08, 2006 | 7.695 | 7.703 | 7.655 | 7.673 | 65,990 | +0.03(+0.34%) |
Aug 07, 2006 | 7.703 | 7.717 | 7.629 | 7.646 | 65,762 | -0.03(-0.40%) |
Aug 04, 2006 | 7.681 | 7.725 | 7.668 | 7.677 | 89,281 | +0.04(+0.46%) |
Aug 03, 2006 | 7.620 | 7.642 | 7.581 | 7.642 | 112,800 | +0.01(+0.12%) |
Aug 02, 2006 | 7.568 | 7.646 | 7.548 | 7.633 | 122,619 | +0.07(+0.87%) |