Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.017 | 8.207 | 8.017 | 8.108 | 1,324,832 | +0.10(+1.24%) |
Oct 30, 2006 | 8.026 | 8.080 | 7.981 | 8.008 | 738,242 | -0.05(-0.67%) |
Oct 27, 2006 | 8.080 | 8.324 | 8.008 | 8.062 | 1,399,090 | -0.05(-0.56%) |
Oct 26, 2006 | 8.062 | 8.135 | 7.945 | 8.108 | 794,713 | +0.10(+1.24%) |
Oct 25, 2006 | 7.782 | 8.044 | 7.782 | 8.008 | 907,503 | +0.23(+2.90%) |
Oct 24, 2006 | 7.810 | 7.927 | 7.764 | 7.782 | 958,360 | -0.07(-0.92%) |
Oct 23, 2006 | 7.873 | 7.936 | 7.819 | 7.855 | 691,122 | -0.07(-0.91%) |
Oct 20, 2006 | 7.891 | 7.990 | 7.801 | 7.927 | 532,673 | +0.05(+0.69%) |
Oct 19, 2006 | 7.900 | 8.080 | 7.737 | 7.873 | 1,227,882 | -0.06(-0.80%) |
Oct 18, 2006 | 8.613 | 8.658 | 7.909 | 7.936 | 2,067,134 | -0.64(-7.47%) |
Oct 17, 2006 | 8.595 | 8.685 | 8.342 | 8.577 | 835,736 | -0.04(-0.42%) |
Oct 16, 2006 | 8.622 | 8.730 | 8.577 | 8.613 | 660,777 | +0.05(+0.53%) |
Oct 13, 2006 | 8.396 | 8.685 | 8.379 | 8.568 | 923,273 | +0.13(+1.50%) |
Oct 12, 2006 | 8.306 | 8.460 | 8.162 | 8.442 | 887,514 | +0.12(+1.41%) |
Oct 11, 2006 | 8.126 | 8.460 | 8.126 | 8.324 | 1,291,861 | +0.11(+1.32%) |
Oct 10, 2006 | 8.089 | 8.270 | 8.017 | 8.216 | 1,206,432 | +0.09(+1.11%) |
Oct 09, 2006 | 8.008 | 8.189 | 7.882 | 8.126 | 895,286 | -0.01(-0.11%) |
Oct 06, 2006 | 8.216 | 8.252 | 7.999 | 8.135 | 867,092 | -0.12(-1.42%) |
Oct 05, 2006 | 8.017 | 8.270 | 7.954 | 8.252 | 1,253,550 | +0.25(+3.16%) |
Oct 04, 2006 | 7.674 | 8.035 | 7.638 | 7.999 | 921,836 | +0.33(+4.24%) |
Oct 03, 2006 | 7.674 | 7.810 | 7.539 | 7.674 | 1,210,391 | -0.08(-1.05%) |
Oct 02, 2006 | 7.936 | 8.035 | 7.746 | 7.755 | 915,346 | -0.23(-2.83%) |
Sep 29, 2006 | 8.153 | 8.153 | 7.945 | 7.981 | 719,665 | -0.11(-1.34%) |
Sep 28, 2006 | 8.135 | 8.171 | 7.963 | 8.089 | 1,260,392 | -0.05(-0.55%) |
Sep 27, 2006 | 8.117 | 8.288 | 8.080 | 8.135 | 1,642,077 | +0.05(+0.67%) |
Sep 26, 2006 | 8.008 | 8.117 | 7.755 | 8.080 | 1,958,193 | +0.06(+0.79%) |
Sep 25, 2006 | 7.927 | 8.080 | 7.737 | 8.017 | 1,110,595 | +0.11(+1.37%) |
Sep 22, 2006 | 7.746 | 7.945 | 7.665 | 7.909 | 1,159,119 | +0.16(+2.10%) |
Sep 21, 2006 | 7.873 | 7.891 | 7.719 | 7.746 | 1,489,900 | -0.07(-0.92%) |
Sep 20, 2006 | 7.719 | 7.873 | 7.620 | 7.819 | 1,592,886 | +0.18(+2.36%) |
Sep 19, 2006 | 7.755 | 7.764 | 7.430 | 7.638 | 1,467,184 | -0.05(-0.70%) |
Sep 18, 2006 | 7.737 | 7.801 | 7.584 | 7.692 | 1,156,292 | +0.00(+0.00%) |
Sep 15, 2006 | 7.900 | 7.972 | 7.584 | 7.692 | 1,404,199 | -0.12(-1.50%) |
Sep 14, 2006 | 7.792 | 7.846 | 7.629 | 7.810 | 1,611,981 | -0.04(-0.46%) |
Sep 13, 2006 | 8.008 | 8.026 | 7.674 | 7.846 | 1,647,910 | -0.11(-1.36%) |
Sep 12, 2006 | 7.602 | 8.026 | 7.584 | 7.954 | 1,479,322 | +0.39(+5.13%) |
Sep 11, 2006 | 7.439 | 7.674 | 7.223 | 7.566 | 1,729,828 | +0.11(+1.45%) |
Sep 08, 2006 | 7.358 | 7.476 | 7.259 | 7.457 | 1,657,956 | +0.17(+2.35%) |
Sep 07, 2006 | 7.196 | 7.349 | 6.888 | 7.286 | 4,714,442 | +0.51(+7.46%) |
Sep 06, 2006 | 7.069 | 7.087 | 6.780 | 6.780 | 1,247,495 | -0.37(-5.18%) |
Sep 05, 2006 | 7.006 | 7.160 | 6.825 | 7.151 | 1,073,512 | +0.14(+2.06%) |
Sep 01, 2006 | 7.178 | 7.268 | 6.997 | 7.006 | 909,029 | -0.11(-1.52%) |
Aug 31, 2006 | 7.331 | 7.349 | 6.925 | 7.114 | 1,362,501 | -0.22(-2.96%) |
Aug 30, 2006 | 7.123 | 7.403 | 7.078 | 7.331 | 1,290,017 | +0.19(+2.65%) |
Aug 29, 2006 | 7.087 | 7.178 | 6.853 | 7.141 | 1,089,262 | +0.05(+0.76%) |
Aug 28, 2006 | 7.042 | 7.160 | 6.970 | 7.087 | 845,898 | +0.05(+0.77%) |
Aug 25, 2006 | 6.880 | 7.087 | 6.807 | 7.033 | 744,497 | +0.15(+2.23%) |
Aug 24, 2006 | 6.771 | 6.961 | 6.771 | 6.880 | 904,988 | +0.17(+2.56%) |
Aug 23, 2006 | 6.798 | 6.943 | 6.663 | 6.708 | 533,127 | -0.10(-1.46%) |
Aug 22, 2006 | 6.789 | 6.970 | 6.717 | 6.807 | 718,487 | -0.03(-0.40%) |
Aug 21, 2006 | 6.952 | 7.024 | 6.798 | 6.835 | 641,385 | -0.23(-3.20%) |
Aug 18, 2006 | 7.033 | 7.069 | 6.789 | 7.060 | 661,547 | +0.05(+0.64%) |
Aug 17, 2006 | 6.780 | 7.187 | 6.780 | 7.015 | 1,757,899 | +0.23(+3.32%) |
Aug 16, 2006 | 6.482 | 6.825 | 6.464 | 6.789 | 1,395,966 | +0.35(+5.47%) |
Aug 15, 2006 | 6.130 | 6.491 | 6.103 | 6.437 | 1,192,206 | +0.38(+6.26%) |
Aug 14, 2006 | 5.923 | 6.184 | 5.923 | 6.058 | 721,436 | +0.16(+2.76%) |
Aug 11, 2006 | 6.013 | 6.013 | 5.878 | 5.896 | 645,865 | -0.13(-2.10%) |
Aug 10, 2006 | 5.914 | 6.184 | 5.878 | 6.022 | 1,318,617 | +0.06(+1.06%) |
Aug 09, 2006 | 6.194 | 6.257 | 5.950 | 5.959 | 1,312,101 | -0.16(-2.65%) |
Aug 08, 2006 | 6.437 | 6.437 | 6.085 | 6.121 | 1,416,037 | -0.25(-3.97%) |
Aug 07, 2006 | 6.528 | 6.582 | 6.338 | 6.374 | 584,393 | -0.15(-2.35%) |
Aug 04, 2006 | 6.699 | 6.835 | 6.383 | 6.528 | 1,060,916 | -0.10(-1.50%) |
Aug 03, 2006 | 6.446 | 6.672 | 6.338 | 6.627 | 1,306,073 | +0.17(+2.66%) |
Aug 02, 2006 | 6.446 | 6.555 | 6.320 | 6.455 | 849,019 | +0.09(+1.42%) |