Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.035 | 7.097 | 7.035 | 7.081 | 279,466 | +0.02(+0.33%) |
Oct 30, 2006 | 7.120 | 7.144 | 7.035 | 7.058 | 481,661 | -0.07(-0.98%) |
Oct 27, 2006 | 7.144 | 7.151 | 7.105 | 7.128 | 408,510 | -0.06(-0.86%) |
Oct 26, 2006 | 7.144 | 7.190 | 7.120 | 7.190 | 1,238,024 | +0.04(+0.54%) |
Oct 25, 2006 | 7.136 | 7.151 | 7.136 | 7.151 | 1,254,122 | +0.01(+0.11%) |
Oct 24, 2006 | 7.144 | 7.175 | 7.105 | 7.144 | 415,593 | -0.03(-0.43%) |
Oct 23, 2006 | 7.159 | 7.198 | 7.144 | 7.175 | 465,434 | -0.01(-0.11%) |
Oct 20, 2006 | 7.144 | 7.206 | 7.144 | 7.182 | 487,327 | +0.01(+0.11%) |
Oct 19, 2006 | 7.167 | 7.198 | 7.167 | 7.175 | 719,272 | -0.03(-0.43%) |
Oct 18, 2006 | 7.182 | 7.252 | 7.167 | 7.206 | 611,478 | +0.00(+0.00%) |
Oct 17, 2006 | 7.198 | 7.213 | 7.151 | 7.206 | 710,514 | -0.03(-0.43%) |
Oct 16, 2006 | 7.198 | 7.245 | 7.167 | 7.237 | 959,845 | +0.05(+0.65%) |
Oct 13, 2006 | 7.213 | 7.229 | 7.151 | 7.190 | 842,005 | -0.02(-0.32%) |
Oct 12, 2006 | 7.089 | 7.221 | 7.066 | 7.213 | 845,740 | +0.10(+1.42%) |
Oct 11, 2006 | 7.182 | 7.182 | 7.097 | 7.113 | 266,587 | -0.10(-1.40%) |
Oct 10, 2006 | 7.066 | 7.213 | 7.043 | 7.213 | 770,786 | +0.12(+1.64%) |
Oct 09, 2006 | 7.105 | 7.120 | 7.043 | 7.097 | 261,694 | -0.03(-0.44%) |
Oct 06, 2006 | 7.105 | 7.151 | 7.058 | 7.128 | 364,851 | -0.02(-0.33%) |
Oct 05, 2006 | 7.105 | 7.182 | 7.089 | 7.151 | 359,958 | +0.01(+0.11%) |
Oct 04, 2006 | 7.027 | 7.144 | 6.996 | 7.144 | 702,916 | +0.06(+0.88%) |
Oct 03, 2006 | 7.050 | 7.175 | 7.035 | 7.081 | 706,779 | -0.01(-0.11%) |
Oct 02, 2006 | 7.229 | 7.260 | 7.035 | 7.089 | 606,970 | -0.16(-2.25%) |
Sep 29, 2006 | 7.190 | 7.322 | 7.151 | 7.252 | 1,675,769 | +0.11(+1.52%) |
Sep 28, 2006 | 7.151 | 7.198 | 7.089 | 7.144 | 921,338 | -0.01(-0.11%) |
Sep 27, 2006 | 7.050 | 7.151 | 7.035 | 7.151 | 1,017,412 | +0.09(+1.21%) |
Sep 26, 2006 | 6.981 | 7.097 | 6.949 | 7.066 | 614,697 | +0.11(+1.56%) |
Sep 25, 2006 | 6.981 | 7.027 | 6.918 | 6.957 | 986,246 | -0.05(-0.67%) |
Sep 22, 2006 | 6.949 | 7.019 | 6.918 | 7.004 | 318,360 | +0.00(+0.00%) |
Sep 21, 2006 | 7.120 | 7.128 | 6.957 | 7.004 | 736,658 | -0.08(-1.10%) |
Sep 20, 2006 | 6.934 | 7.081 | 6.880 | 7.081 | 2,383,579 | +0.15(+2.13%) |
Sep 19, 2006 | 6.911 | 6.934 | 6.825 | 6.934 | 907,558 | +0.02(+0.22%) |
Sep 18, 2006 | 6.833 | 6.918 | 6.755 | 6.918 | 1,343,371 | +0.08(+1.14%) |
Sep 15, 2006 | 6.623 | 6.856 | 6.616 | 6.841 | 1,822,714 | +0.19(+2.80%) |
Sep 14, 2006 | 6.709 | 6.755 | 6.600 | 6.654 | 750,181 | -0.08(-1.15%) |
Sep 13, 2006 | 6.600 | 6.748 | 6.600 | 6.732 | 882,315 | +0.10(+1.52%) |
Sep 12, 2006 | 6.460 | 6.631 | 6.460 | 6.631 | 791,779 | +0.11(+1.67%) |
Sep 11, 2006 | 6.530 | 6.553 | 6.414 | 6.522 | 402,972 | -0.03(-0.47%) |
Sep 08, 2006 | 6.429 | 6.561 | 6.383 | 6.553 | 617,015 | +0.16(+2.55%) |
Sep 07, 2006 | 6.476 | 6.484 | 6.375 | 6.390 | 318,231 | -0.12(-1.79%) |
Sep 06, 2006 | 6.515 | 6.522 | 6.460 | 6.507 | 363,692 | -0.01(-0.12%) |
Sep 05, 2006 | 6.499 | 6.553 | 6.486 | 6.515 | 401,813 | +0.01(+0.12%) |
Sep 01, 2006 | 6.522 | 6.546 | 6.476 | 6.507 | 499,948 | -0.02(-0.24%) |
Aug 31, 2006 | 6.476 | 6.530 | 6.429 | 6.522 | 443,282 | +0.02(+0.36%) |
Aug 30, 2006 | 6.429 | 6.515 | 6.429 | 6.499 | 283,072 | +0.05(+0.72%) |
Aug 29, 2006 | 6.383 | 6.476 | 6.383 | 6.453 | 409,283 | +0.03(+0.48%) |
Aug 28, 2006 | 6.321 | 6.437 | 6.305 | 6.421 | 609,031 | +0.05(+0.73%) |
Aug 25, 2006 | 6.406 | 6.445 | 6.336 | 6.375 | 611,864 | -0.05(-0.73%) |
Aug 24, 2006 | 6.344 | 6.437 | 6.282 | 6.421 | 572,326 | +0.05(+0.85%) |
Aug 23, 2006 | 6.491 | 6.522 | 6.336 | 6.367 | 424,608 | -0.15(-2.26%) |
Aug 22, 2006 | 6.421 | 6.530 | 6.414 | 6.515 | 614,182 | +0.05(+0.72%) |
Aug 21, 2006 | 6.406 | 6.484 | 6.398 | 6.468 | 310,632 | +0.01(+0.12%) |
Aug 18, 2006 | 6.390 | 6.468 | 6.390 | 6.460 | 382,882 | +0.05(+0.73%) |
Aug 17, 2006 | 6.390 | 6.476 | 6.390 | 6.414 | 534,334 | -0.03(-0.48%) |
Aug 16, 2006 | 6.383 | 6.468 | 6.383 | 6.445 | 717,855 | +0.00(+0.00%) |
Aug 15, 2006 | 6.367 | 6.453 | 6.367 | 6.445 | 858,104 | +0.08(+1.22%) |
Aug 14, 2006 | 6.390 | 6.421 | 6.352 | 6.367 | 492,994 | -0.05(-0.73%) |
Aug 11, 2006 | 6.212 | 6.414 | 6.134 | 6.414 | 892,490 | +0.21(+3.38%) |
Aug 10, 2006 | 5.769 | 6.212 | 5.769 | 6.204 | 5,566,665 | +0.39(+6.68%) |
Aug 09, 2006 | 5.715 | 5.855 | 5.684 | 5.816 | 608,773 | +0.09(+1.63%) |
Aug 08, 2006 | 5.808 | 5.855 | 5.707 | 5.723 | 260,663 | -0.09(-1.47%) |
Aug 07, 2006 | 5.816 | 5.839 | 5.808 | 5.808 | 338,193 | -0.01(-0.13%) |
Aug 04, 2006 | 5.878 | 5.901 | 5.816 | 5.816 | 251,133 | -0.08(-1.32%) |
Aug 03, 2006 | 5.987 | 5.987 | 5.862 | 5.893 | 344,246 | -0.09(-1.43%) |
Aug 02, 2006 | 5.862 | 6.033 | 5.855 | 5.979 | 644,189 | +0.12(+1.99%) |