Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.434 | 8.459 | 8.360 | 8.409 | 1,584,740 | +0.01(+0.09%) |
Oct 30, 2006 | 8.414 | 8.443 | 8.351 | 8.401 | 1,682,445 | -0.06(-0.68%) |
Oct 27, 2006 | 8.573 | 8.574 | 8.432 | 8.459 | 1,973,708 | -0.11(-1.32%) |
Oct 26, 2006 | 8.646 | 8.816 | 8.529 | 8.573 | 2,475,925 | +0.14(+1.71%) |
Oct 25, 2006 | 8.466 | 8.475 | 8.369 | 8.428 | 710,579 | -0.04(-0.45%) |
Oct 24, 2006 | 8.403 | 8.499 | 8.374 | 8.466 | 1,598,063 | +0.06(+0.75%) |
Oct 23, 2006 | 8.322 | 8.403 | 8.301 | 8.403 | 1,305,319 | +0.05(+0.65%) |
Oct 20, 2006 | 8.436 | 8.438 | 8.252 | 8.349 | 2,257,570 | -0.12(-1.38%) |
Oct 19, 2006 | 8.493 | 8.587 | 8.371 | 8.466 | 2,478,886 | -0.18(-2.12%) |
Oct 18, 2006 | 8.719 | 8.800 | 8.605 | 8.650 | 1,179,858 | -0.03(-0.35%) |
Oct 17, 2006 | 8.780 | 8.789 | 8.628 | 8.681 | 1,417,828 | -0.10(-1.13%) |
Oct 16, 2006 | 8.778 | 8.872 | 8.753 | 8.780 | 2,142,101 | +0.00(+0.02%) |
Oct 13, 2006 | 8.915 | 9.007 | 8.693 | 8.778 | 3,854,153 | +0.36(+4.28%) |
Oct 12, 2006 | 8.308 | 8.430 | 8.281 | 8.418 | 681,342 | +0.15(+1.87%) |
Oct 11, 2006 | 8.225 | 8.295 | 8.194 | 8.263 | 708,359 | +0.04(+0.46%) |
Oct 10, 2006 | 8.214 | 8.250 | 8.171 | 8.225 | 529,233 | +0.02(+0.24%) |
Oct 09, 2006 | 8.079 | 8.232 | 8.070 | 8.205 | 776,086 | +0.10(+1.24%) |
Oct 06, 2006 | 8.147 | 8.147 | 8.043 | 8.104 | 596,590 | -0.04(-0.53%) |
Oct 05, 2006 | 7.913 | 8.165 | 7.913 | 8.147 | 1,085,484 | +0.23(+2.96%) |
Oct 04, 2006 | 7.755 | 7.926 | 7.755 | 7.913 | 784,598 | +0.14(+1.83%) |
Oct 03, 2006 | 7.798 | 7.814 | 7.641 | 7.771 | 1,532,187 | -0.05(-0.58%) |
Oct 02, 2006 | 7.845 | 7.942 | 7.775 | 7.816 | 875,641 | -0.03(-0.37%) |
Sep 29, 2006 | 7.861 | 7.912 | 7.749 | 7.845 | 1,365,275 | +0.02(+0.23%) |
Sep 28, 2006 | 7.823 | 7.857 | 7.710 | 7.827 | 970,015 | +0.01(+0.14%) |
Sep 27, 2006 | 7.883 | 7.912 | 7.766 | 7.816 | 1,247,955 | -0.09(-1.18%) |
Sep 26, 2006 | 7.764 | 7.922 | 7.741 | 7.910 | 999,622 | +0.13(+1.62%) |
Sep 25, 2006 | 7.746 | 7.802 | 7.665 | 7.784 | 893,405 | +0.06(+0.72%) |
Sep 22, 2006 | 7.737 | 7.737 | 7.632 | 7.728 | 667,278 | -0.01(-0.12%) |
Sep 21, 2006 | 7.926 | 7.978 | 7.721 | 7.737 | 1,158,022 | -0.16(-2.01%) |
Sep 20, 2006 | 7.883 | 8.016 | 7.879 | 7.895 | 782,747 | +0.06(+0.74%) |
Sep 19, 2006 | 7.883 | 7.883 | 7.746 | 7.838 | 760,912 | -0.05(-0.62%) |
Sep 18, 2006 | 7.901 | 7.939 | 7.823 | 7.886 | 911,540 | +0.06(+0.83%) |
Sep 15, 2006 | 7.868 | 7.890 | 7.818 | 7.821 | 918,202 | -0.00(-0.05%) |
Sep 14, 2006 | 7.890 | 7.890 | 7.760 | 7.825 | 1,191,701 | -0.09(-1.12%) |
Sep 13, 2006 | 7.746 | 7.926 | 7.742 | 7.913 | 801,992 | +0.15(+1.90%) |
Sep 12, 2006 | 7.730 | 7.771 | 7.672 | 7.766 | 1,277,192 | +0.02(+0.28%) |
Sep 11, 2006 | 7.692 | 7.793 | 7.668 | 7.744 | 767,203 | -0.00(-0.02%) |
Sep 08, 2006 | 7.688 | 7.776 | 7.688 | 7.746 | 846,033 | +0.08(+0.99%) |
Sep 07, 2006 | 7.656 | 7.717 | 7.548 | 7.670 | 941,888 | -0.01(-0.07%) |
Sep 06, 2006 | 7.836 | 7.875 | 7.659 | 7.676 | 952,990 | -0.17(-2.23%) |
Sep 05, 2006 | 7.758 | 7.861 | 7.658 | 7.850 | 937,816 | +0.09(+1.18%) |
Sep 01, 2006 | 7.746 | 7.845 | 7.724 | 7.758 | 966,684 | +0.03(+0.44%) |
Aug 31, 2006 | 7.724 | 7.746 | 7.645 | 7.724 | 1,182,818 | +0.02(+0.23%) |
Aug 30, 2006 | 7.639 | 7.717 | 7.609 | 7.706 | 1,220,198 | +0.07(+0.94%) |
Aug 29, 2006 | 7.593 | 7.665 | 7.562 | 7.634 | 1,417,828 | +0.07(+0.98%) |
Aug 28, 2006 | 7.411 | 7.560 | 7.404 | 7.560 | 925,973 | +0.16(+2.12%) |
Aug 25, 2006 | 7.349 | 7.443 | 7.319 | 7.404 | 391,188 | +0.03(+0.42%) |
Aug 24, 2006 | 7.530 | 7.543 | 7.340 | 7.373 | 969,645 | -0.12(-1.54%) |
Aug 23, 2006 | 7.445 | 7.508 | 7.405 | 7.488 | 784,968 | +0.03(+0.46%) |
Aug 22, 2006 | 7.425 | 7.497 | 7.395 | 7.454 | 508,878 | +0.01(+0.15%) |
Aug 21, 2006 | 7.566 | 7.566 | 7.429 | 7.443 | 472,609 | -0.14(-1.90%) |
Aug 18, 2006 | 7.692 | 7.694 | 7.506 | 7.587 | 810,874 | -0.13(-1.66%) |
Aug 17, 2006 | 7.758 | 7.827 | 7.715 | 7.715 | 794,590 | -0.04(-0.51%) |
Aug 16, 2006 | 7.602 | 7.773 | 7.571 | 7.755 | 1,034,041 | +0.19(+2.50%) |
Aug 15, 2006 | 7.476 | 7.566 | 7.452 | 7.566 | 719,091 | +0.17(+2.24%) |
Aug 14, 2006 | 7.407 | 7.513 | 7.400 | 7.400 | 846,033 | +0.03(+0.39%) |
Aug 11, 2006 | 7.389 | 7.409 | 7.335 | 7.371 | 760,172 | -0.02(-0.24%) |
Aug 10, 2006 | 7.324 | 7.445 | 7.132 | 7.389 | 1,557,723 | +0.15(+2.09%) |
Aug 09, 2006 | 7.313 | 7.373 | 7.234 | 7.238 | 864,908 | -0.03(-0.45%) |
Aug 08, 2006 | 7.476 | 7.476 | 7.247 | 7.270 | 1,442,624 | -0.18(-2.39%) |
Aug 07, 2006 | 7.593 | 7.636 | 7.436 | 7.449 | 1,807,536 | -0.18(-2.36%) |
Aug 04, 2006 | 7.782 | 7.834 | 7.558 | 7.629 | 1,002,583 | -0.07(-0.91%) |
Aug 03, 2006 | 7.602 | 7.762 | 7.584 | 7.699 | 870,089 | +0.03(+0.45%) |
Aug 02, 2006 | 7.557 | 7.692 | 7.549 | 7.665 | 794,960 | +0.13(+1.67%) |