Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.795 | 7.825 | 7.718 | 7.825 | 908 | -0.02(-0.20%) |
Oct 30, 2006 | 7.648 | 7.887 | 7.463 | 7.841 | 3,245 | -0.05(-0.68%) |
Oct 27, 2006 | 7.895 | 7.895 | 7.710 | 7.895 | 8,253 | -0.10(-1.25%) |
Oct 26, 2006 | 8.010 | 8.033 | 7.849 | 7.995 | 2,273 | +0.20(+2.57%) |
Oct 25, 2006 | 8.118 | 8.164 | 7.795 | 7.795 | 2,531 | -0.25(-3.16%) |
Oct 24, 2006 | 7.856 | 8.049 | 7.856 | 8.049 | 1,703 | +0.05(+0.58%) |
Oct 23, 2006 | 7.879 | 8.003 | 7.879 | 8.003 | 1,817 | +0.13(+1.66%) |
Oct 20, 2006 | 8.110 | 8.264 | 7.864 | 7.872 | 4,455 | -0.29(-3.58%) |
Oct 19, 2006 | 8.072 | 8.257 | 8.072 | 8.164 | 6,882 | +0.08(+1.05%) |
Oct 18, 2006 | 8.064 | 8.087 | 7.995 | 8.080 | 83,525 | +0.03(+0.38%) |
Oct 17, 2006 | 7.879 | 8.049 | 7.879 | 8.049 | 778 | +0.09(+1.16%) |
Oct 16, 2006 | 8.087 | 8.087 | 7.956 | 7.956 | 149,372 | -0.17(-2.09%) |
Oct 13, 2006 | 8.241 | 8.241 | 7.872 | 8.126 | 2,945 | -0.12(-1.40%) |
Oct 12, 2006 | 8.103 | 8.241 | 8.026 | 8.241 | 4,776 | +0.08(+0.94%) |
Oct 11, 2006 | 8.095 | 8.164 | 8.095 | 8.164 | 1,038 | +0.00(+0.00%) |
Oct 10, 2006 | 7.787 | 8.164 | 7.787 | 8.164 | 8,056 | +0.31(+3.92%) |
Oct 09, 2006 | 7.887 | 7.887 | 7.856 | 7.856 | 901 | +0.00(+0.00%) |
Oct 06, 2006 | 7.856 | 7.856 | 7.856 | 7.856 | 1,929 | +0.00(+0.00%) |
Oct 05, 2006 | 7.779 | 7.856 | 7.648 | 7.856 | 1,006 | +0.04(+0.51%) |
Oct 04, 2006 | 7.817 | 7.817 | 7.817 | 7.817 | 0 | +0.00(+0.00%) |
Oct 03, 2006 | 7.841 | 7.856 | 7.817 | 7.817 | 2,077 | +0.08(+0.97%) |
Oct 02, 2006 | 7.625 | 7.833 | 7.625 | 7.742 | 2,174 | -0.03(-0.37%) |
Sep 29, 2006 | 7.741 | 7.841 | 7.695 | 7.770 | 10,082 | -0.01(-0.11%) |
Sep 28, 2006 | 7.741 | 7.779 | 7.702 | 7.779 | 18,616 | +0.09(+1.20%) |
Sep 27, 2006 | 7.733 | 7.810 | 7.687 | 7.687 | 2,401 | -0.15(-1.96%) |
Sep 26, 2006 | 7.702 | 7.841 | 7.614 | 7.841 | 5,713 | +0.17(+2.21%) |
Sep 25, 2006 | 7.702 | 7.741 | 7.671 | 7.671 | 6,504 | -0.11(-1.39%) |
Sep 22, 2006 | 7.710 | 7.847 | 7.702 | 7.779 | 43,217 | +0.07(+0.90%) |
Sep 21, 2006 | 7.702 | 7.849 | 7.702 | 7.710 | 5,031 | +0.05(+0.60%) |
Sep 20, 2006 | 7.633 | 7.741 | 7.618 | 7.664 | 10,861 | -0.18(-2.26%) |
Sep 19, 2006 | 7.702 | 7.841 | 7.702 | 7.841 | 419 | +0.14(+1.80%) |
Sep 18, 2006 | 7.525 | 7.810 | 7.525 | 7.702 | 5,974 | +0.15(+2.04%) |
Sep 15, 2006 | 7.564 | 7.695 | 7.548 | 7.548 | 2,830 | -0.14(-1.80%) |
Sep 14, 2006 | 7.687 | 7.687 | 7.687 | 7.687 | 0 | +0.00(+0.00%) |
Sep 13, 2006 | 7.571 | 7.695 | 7.571 | 7.687 | 3,245 | -0.09(-1.19%) |
Sep 12, 2006 | 7.602 | 7.779 | 7.602 | 7.779 | 14,735 | +0.08(+1.00%) |
Sep 11, 2006 | 7.856 | 7.856 | 7.702 | 7.702 | 2,793 | -0.08(-0.99%) |
Sep 08, 2006 | 7.775 | 7.856 | 7.748 | 7.779 | 4,955 | -0.08(-0.98%) |
Sep 07, 2006 | 7.895 | 7.895 | 7.787 | 7.856 | 11,035 | -0.04(-0.49%) |
Sep 06, 2006 | 7.933 | 7.933 | 7.702 | 7.895 | 22,041 | +0.15(+1.99%) |
Sep 05, 2006 | 7.972 | 7.972 | 7.741 | 7.741 | 55,565 | -0.31(-3.83%) |
Sep 01, 2006 | 7.741 | 8.126 | 7.741 | 8.049 | 2,814 | -0.04(-0.48%) |
Aug 31, 2006 | 7.895 | 8.087 | 7.895 | 8.087 | 3,083 | +0.23(+2.94%) |
Aug 30, 2006 | 7.856 | 7.856 | 7.741 | 7.856 | 2,769 | +0.00(+0.00%) |
Aug 29, 2006 | 7.741 | 7.856 | 7.687 | 7.856 | 10,507 | +0.12(+1.49%) |
Aug 28, 2006 | 7.702 | 7.741 | 7.510 | 7.741 | 6,372 | +0.00(+0.00%) |
Aug 25, 2006 | 7.702 | 7.772 | 7.702 | 7.741 | 4,760 | +0.00(+0.00%) |
Aug 24, 2006 | 7.741 | 7.741 | 7.741 | 7.741 | 259 | +0.00(+0.00%) |
Aug 23, 2006 | 7.702 | 7.741 | 7.702 | 7.741 | 3,392 | +0.00(+0.00%) |
Aug 22, 2006 | 7.702 | 7.741 | 7.702 | 7.741 | 37,197 | -0.02(-0.20%) |
Aug 21, 2006 | 7.933 | 7.987 | 7.702 | 7.756 | 68,164 | -0.25(-3.17%) |
Aug 18, 2006 | 8.010 | 8.049 | 8.010 | 8.010 | 3,623 | +0.09(+1.17%) |
Aug 17, 2006 | 7.779 | 8.010 | 7.654 | 7.918 | 9,433 | -0.09(-1.15%) |
Aug 16, 2006 | 7.386 | 8.010 | 6.667 | 8.010 | 56,322 | +0.32(+4.21%) |
Aug 15, 2006 | 7.687 | 7.687 | 7.687 | 7.687 | 129 | +0.14(+1.84%) |
Aug 14, 2006 | 7.594 | 7.594 | 7.548 | 7.548 | 2,360 | -0.01(-0.10%) |
Aug 11, 2006 | 7.556 | 7.702 | 7.556 | 7.556 | 908 | -0.15(-1.90%) |
Aug 10, 2006 | 7.702 | 7.702 | 7.556 | 7.702 | 941 | +0.00(+0.00%) |
Aug 09, 2006 | 7.702 | 8.010 | 7.528 | 7.702 | 7,046 | -0.12(-1.48%) |
Aug 08, 2006 | 7.949 | 7.949 | 7.772 | 7.818 | 5,193 | -0.12(-1.46%) |
Aug 07, 2006 | 7.856 | 7.933 | 7.702 | 7.933 | 5,724 | +0.15(+1.98%) |
Aug 04, 2006 | 7.702 | 7.779 | 7.671 | 7.779 | 3,534 | +0.08(+1.00%) |
Aug 03, 2006 | 7.702 | 7.702 | 7.675 | 7.702 | 1,428 | +0.01(+0.10%) |
Aug 02, 2006 | 7.479 | 7.702 | 7.479 | 7.694 | 1,364 | +0.04(+0.50%) |