Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.194 | 8.194 | 8.128 | 8.133 | 5,267 | -0.06(-0.75%) |
Oct 30, 2006 | 8.144 | 8.327 | 8.144 | 8.194 | 18,999 | +0.10(+1.26%) |
Oct 27, 2006 | 8.067 | 8.093 | 8.067 | 8.093 | 1,233 | +0.00(+0.00%) |
Oct 26, 2006 | 8.093 | 8.291 | 8.093 | 8.093 | 9,914 | +0.08(+0.95%) |
Oct 25, 2006 | 7.996 | 8.016 | 7.991 | 8.016 | 11,002 | -0.08(-0.94%) |
Oct 24, 2006 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Oct 23, 2006 | 7.991 | 8.500 | 7.991 | 8.093 | 23,506 | +0.10(+1.27%) |
Oct 20, 2006 | 7.991 | 8.021 | 7.991 | 7.991 | 8,483 | -0.03(-0.32%) |
Oct 19, 2006 | 8.016 | 8.016 | 7.991 | 8.016 | 11,888 | +0.00(+0.00%) |
Oct 18, 2006 | 8.062 | 8.082 | 7.894 | 8.016 | 94,724 | -0.02(-0.25%) |
Oct 17, 2006 | 7.889 | 8.088 | 7.762 | 8.037 | 14,971 | +0.15(+1.87%) |
Oct 16, 2006 | 7.889 | 7.889 | 7.889 | 7.889 | 5,894 | +0.13(+1.64%) |
Oct 13, 2006 | 7.762 | 7.762 | 7.762 | 7.762 | 2,062 | +0.13(+1.67%) |
Oct 12, 2006 | 7.563 | 7.635 | 7.563 | 7.635 | 4,721 | +0.11(+1.49%) |
Oct 11, 2006 | 7.584 | 7.589 | 7.523 | 7.523 | 7,177 | -0.15(-1.92%) |
Oct 10, 2006 | 7.584 | 8.067 | 7.584 | 7.670 | 17,077 | +0.06(+0.80%) |
Oct 09, 2006 | 7.609 | 7.609 | 7.609 | 7.609 | 196 | +0.03(+0.34%) |
Oct 06, 2006 | 7.584 | 7.635 | 7.584 | 7.584 | 10,106 | -0.03(-0.39%) |
Oct 05, 2006 | 7.533 | 7.613 | 7.533 | 7.613 | 7,662 | +0.13(+1.76%) |
Oct 04, 2006 | 7.533 | 7.533 | 7.431 | 7.482 | 2,750 | -0.05(-0.68%) |
Oct 03, 2006 | 7.533 | 7.533 | 7.512 | 7.533 | 1,571 | -0.10(-1.33%) |
Oct 02, 2006 | 7.507 | 7.635 | 7.507 | 7.635 | 20,535 | +0.01(+0.07%) |
Sep 29, 2006 | 7.630 | 7.630 | 7.630 | 7.630 | 196 | +0.01(+0.13%) |
Sep 28, 2006 | 7.619 | 7.619 | 7.619 | 7.619 | 294 | -0.01(-0.13%) |
Sep 27, 2006 | 7.630 | 7.630 | 7.630 | 7.630 | 2,161 | +0.10(+1.28%) |
Sep 26, 2006 | 7.533 | 7.538 | 7.533 | 7.533 | 10,609 | +0.00(+0.00%) |
Sep 25, 2006 | 7.533 | 7.538 | 7.533 | 7.533 | 8,617 | +0.00(+0.00%) |
Sep 22, 2006 | 7.533 | 7.579 | 7.533 | 7.533 | 21,317 | -0.03(-0.34%) |
Sep 21, 2006 | 7.545 | 7.584 | 7.545 | 7.558 | 4,141 | -0.15(-1.92%) |
Sep 20, 2006 | 7.706 | 7.706 | 7.706 | 7.706 | 300 | +0.12(+1.61%) |
Sep 19, 2006 | 7.558 | 7.635 | 7.558 | 7.584 | 1,766 | +0.03(+0.34%) |
Sep 18, 2006 | 7.648 | 7.648 | 7.558 | 7.558 | 2,554 | +0.00(+0.00%) |
Sep 15, 2006 | 7.762 | 7.762 | 7.558 | 7.558 | 2,554 | -0.08(-1.00%) |
Sep 14, 2006 | 7.635 | 7.635 | 7.635 | 7.635 | 1,277 | +0.07(+0.98%) |
Sep 13, 2006 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
Sep 12, 2006 | 7.561 | 7.561 | 7.561 | 7.561 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 7.561 | 7.561 | 7.561 | 7.561 | 1,184 | -0.02(-0.30%) |
Sep 08, 2006 | 7.584 | 7.584 | 7.584 | 7.584 | 0 | +0.00(+0.00%) |
Sep 07, 2006 | 7.584 | 7.584 | 7.533 | 7.584 | 785 | -0.03(-0.33%) |
Sep 06, 2006 | 7.609 | 7.609 | 7.609 | 7.609 | 2,161 | -0.08(-0.99%) |
Sep 05, 2006 | 7.668 | 7.861 | 7.668 | 7.685 | 5,389 | -0.09(-1.18%) |
Sep 01, 2006 | 7.838 | 7.853 | 7.660 | 7.777 | 3,738 | -0.06(-0.71%) |
Aug 31, 2006 | 7.701 | 7.833 | 7.701 | 7.833 | 2,116 | +0.14(+1.79%) |
Aug 30, 2006 | 7.696 | 7.696 | 7.696 | 7.696 | 0 | +0.00(+0.00%) |
Aug 29, 2006 | 7.696 | 7.696 | 7.696 | 7.696 | 589 | -0.19(-2.45%) |
Aug 28, 2006 | 7.889 | 7.889 | 7.889 | 7.889 | 392 | +0.02(+0.28%) |
Aug 25, 2006 | 7.867 | 7.867 | 7.867 | 7.867 | 392 | +0.18(+2.36%) |
Aug 24, 2006 | 7.685 | 7.685 | 7.685 | 7.685 | 385 | -0.10(-1.31%) |
Aug 23, 2006 | 8.042 | 8.301 | 7.747 | 7.787 | 23,386 | -0.05(-0.65%) |
Aug 22, 2006 | 8.016 | 8.016 | 7.744 | 7.838 | 4,685 | +0.15(+1.99%) |
Aug 21, 2006 | 7.889 | 7.889 | 7.685 | 7.685 | 4,434 | -0.20(-2.58%) |
Aug 18, 2006 | 7.736 | 7.889 | 7.685 | 7.889 | 5,795 | +0.20(+2.65%) |
Aug 17, 2006 | 7.685 | 7.685 | 7.685 | 7.685 | 3,112 | -0.01(-0.07%) |
Aug 16, 2006 | 7.736 | 7.736 | 7.685 | 7.691 | 2,947 | -0.06(-0.72%) |
Aug 15, 2006 | 7.747 | 7.747 | 7.747 | 7.747 | 4,245 | +0.11(+1.47%) |
Aug 14, 2006 | 7.462 | 7.635 | 7.462 | 7.635 | 3,931 | +0.17(+2.32%) |
Aug 11, 2006 | 7.507 | 7.518 | 7.304 | 7.462 | 23,958 | -0.05(-0.61%) |
Aug 10, 2006 | 7.507 | 7.507 | 7.507 | 7.507 | 0 | +0.00(+0.00%) |
Aug 09, 2006 | 7.635 | 7.635 | 7.197 | 7.507 | 10,411 | -0.13(-1.67%) |
Aug 08, 2006 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Aug 07, 2006 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Aug 04, 2006 | 7.635 | 7.635 | 7.635 | 7.635 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 7.635 | 7.635 | 7.635 | 7.635 | 318 | -1.99(-20.63%) |
Aug 02, 2006 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.00(+0.00%) |