Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.060 | 8.082 | 8.016 | 8.047 | 451,106 | +0.01(+0.16%) |
Oct 30, 2006 | 7.996 | 8.063 | 7.964 | 8.034 | 228,322 | +0.04(+0.51%) |
Oct 27, 2006 | 8.092 | 8.092 | 7.989 | 7.994 | 346,865 | -0.10(-1.22%) |
Oct 26, 2006 | 8.056 | 8.092 | 7.985 | 8.092 | 1,361,540 | +0.08(+0.99%) |
Oct 25, 2006 | 7.975 | 8.013 | 7.928 | 8.013 | 1,722,754 | +0.03(+0.42%) |
Oct 24, 2006 | 8.068 | 8.068 | 7.940 | 7.979 | 164,293 | -0.03(-0.40%) |
Oct 23, 2006 | 7.976 | 8.039 | 7.932 | 8.011 | 148,499 | +0.06(+0.71%) |
Oct 20, 2006 | 8.013 | 8.013 | 7.922 | 7.955 | 72,342 | -0.01(-0.12%) |
Oct 19, 2006 | 7.971 | 7.972 | 7.921 | 7.964 | 75,406 | +0.01(+0.14%) |
Oct 18, 2006 | 7.994 | 8.046 | 7.924 | 7.953 | 150,881 | -0.01(-0.17%) |
Oct 17, 2006 | 8.044 | 8.044 | 7.918 | 7.967 | 338,841 | -0.07(-0.90%) |
Oct 16, 2006 | 8.055 | 8.055 | 8.014 | 8.039 | 1,381,982 | +0.03(+0.36%) |
Oct 13, 2006 | 8.007 | 8.030 | 7.983 | 8.011 | 178,583 | +0.03(+0.32%) |
Oct 12, 2006 | 7.900 | 7.985 | 7.895 | 7.985 | 778,421 | +0.14(+1.75%) |
Oct 11, 2006 | 7.822 | 7.900 | 7.795 | 7.847 | 280,570 | -0.02(-0.30%) |
Oct 10, 2006 | 7.847 | 7.892 | 7.837 | 7.871 | 263,111 | +0.01(+0.14%) |
Oct 09, 2006 | 7.823 | 7.875 | 7.809 | 7.859 | 404,131 | +0.04(+0.55%) |
Oct 06, 2006 | 7.779 | 7.852 | 7.777 | 7.816 | 365,029 | -0.02(-0.25%) |
Oct 05, 2006 | 7.806 | 7.846 | 7.780 | 7.836 | 745,215 | +0.04(+0.58%) |
Oct 04, 2006 | 7.633 | 7.791 | 7.633 | 7.791 | 607,931 | +0.17(+2.20%) |
Oct 03, 2006 | 7.558 | 7.653 | 7.552 | 7.623 | 446,875 | +0.01(+0.18%) |
Oct 02, 2006 | 7.689 | 7.689 | 7.602 | 7.610 | 92,725 | -0.07(-0.90%) |
Sep 29, 2006 | 7.706 | 7.729 | 7.671 | 7.679 | 389,632 | -0.03(-0.44%) |
Sep 28, 2006 | 7.683 | 7.732 | 7.663 | 7.712 | 794,307 | +0.02(+0.25%) |
Sep 27, 2006 | 7.672 | 7.737 | 7.649 | 7.693 | 1,099,654 | +0.01(+0.16%) |
Sep 26, 2006 | 7.661 | 7.690 | 7.629 | 7.681 | 78,574 | +0.04(+0.51%) |
Sep 25, 2006 | 7.584 | 7.655 | 7.527 | 7.642 | 206,331 | +0.10(+1.32%) |
Sep 22, 2006 | 7.617 | 7.617 | 7.513 | 7.543 | 454,425 | -0.07(-0.86%) |
Sep 21, 2006 | 7.652 | 7.698 | 7.591 | 7.609 | 254,903 | -0.05(-0.67%) |
Sep 20, 2006 | 7.635 | 7.673 | 7.627 | 7.660 | 429,208 | +0.11(+1.44%) |
Sep 19, 2006 | 7.665 | 7.665 | 7.498 | 7.552 | 237,745 | -0.05(-0.69%) |
Sep 18, 2006 | 7.565 | 7.638 | 7.565 | 7.604 | 249,838 | +0.01(+0.16%) |
Sep 15, 2006 | 7.599 | 7.637 | 7.592 | 7.592 | 209,835 | +0.01(+0.14%) |
Sep 14, 2006 | 7.579 | 7.593 | 7.553 | 7.582 | 345,281 | +0.01(+0.14%) |
Sep 13, 2006 | 7.590 | 7.590 | 7.537 | 7.571 | 946,171 | +0.02(+0.32%) |
Sep 12, 2006 | 7.426 | 7.550 | 7.399 | 7.547 | 639,980 | +0.15(+2.05%) |
Sep 11, 2006 | 7.301 | 7.418 | 7.301 | 7.396 | 304,352 | +0.03(+0.46%) |
Sep 08, 2006 | 7.342 | 7.376 | 7.326 | 7.362 | 248,347 | +0.03(+0.42%) |
Sep 07, 2006 | 7.360 | 7.386 | 7.313 | 7.331 | 722,612 | -0.04(-0.56%) |
Sep 06, 2006 | 7.447 | 7.464 | 7.373 | 7.373 | 1,019,184 | -0.13(-1.72%) |
Sep 05, 2006 | 7.495 | 7.509 | 7.434 | 7.501 | 773,866 | +0.04(+0.50%) |
Sep 01, 2006 | 7.443 | 7.479 | 7.428 | 7.464 | 244,925 | +0.03(+0.40%) |
Aug 31, 2006 | 7.424 | 7.465 | 7.424 | 7.435 | 301,508 | -0.00(-0.05%) |
Aug 30, 2006 | 7.421 | 7.445 | 7.386 | 7.438 | 528,825 | +0.04(+0.56%) |
Aug 29, 2006 | 7.355 | 7.400 | 7.309 | 7.397 | 342,113 | +0.05(+0.66%) |
Aug 28, 2006 | 7.273 | 7.359 | 7.273 | 7.348 | 185,682 | +0.07(+0.97%) |
Aug 25, 2006 | 7.251 | 7.316 | 7.249 | 7.277 | 417,600 | +0.01(+0.17%) |
Aug 24, 2006 | 7.284 | 7.292 | 7.222 | 7.265 | 199,972 | +0.01(+0.14%) |
Aug 23, 2006 | 7.313 | 7.343 | 7.239 | 7.255 | 460,298 | -0.06(-0.83%) |
Aug 22, 2006 | 7.301 | 7.354 | 7.284 | 7.315 | 430,804 | +0.01(+0.08%) |
Aug 21, 2006 | 7.290 | 7.324 | 7.290 | 7.309 | 340,125 | -0.05(-0.67%) |
Aug 18, 2006 | 7.360 | 7.367 | 7.286 | 7.359 | 231,051 | +0.01(+0.19%) |
Aug 17, 2006 | 7.290 | 7.373 | 7.264 | 7.345 | 203,487 | +0.04(+0.56%) |
Aug 16, 2006 | 7.232 | 7.313 | 7.218 | 7.304 | 622,487 | +0.11(+1.49%) |
Aug 15, 2006 | 7.143 | 7.197 | 7.122 | 7.197 | 392,534 | +0.16(+2.24%) |
Aug 14, 2006 | 7.034 | 7.107 | 7.034 | 7.040 | 401,437 | +0.05(+0.69%) |
Aug 11, 2006 | 7.004 | 7.021 | 6.977 | 6.991 | 268,684 | -0.04(-0.63%) |
Aug 10, 2006 | 6.968 | 7.056 | 6.968 | 7.035 | 405,495 | +0.04(+0.57%) |
Aug 09, 2006 | 7.093 | 7.130 | 6.995 | 6.995 | 132,197 | -0.01(-0.10%) |
Aug 08, 2006 | 7.063 | 7.085 | 6.987 | 7.002 | 607,526 | -0.04(-0.57%) |
Aug 07, 2006 | 7.061 | 7.067 | 7.035 | 7.042 | 207,684 | -0.05(-0.66%) |
Aug 04, 2006 | 7.131 | 7.212 | 7.039 | 7.089 | 542,155 | -0.02(-0.29%) |
Aug 03, 2006 | 7.061 | 7.142 | 7.061 | 7.110 | 2,268,922 | +0.05(+0.67%) |
Aug 02, 2006 | 7.014 | 7.096 | 7.014 | 7.062 | 180,826 | +0.06(+0.81%) |