Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.214 | 8.274 | 8.214 | 8.258 | 94,418 | +0.04(+0.43%) |
Oct 30, 2006 | 8.141 | 8.243 | 8.134 | 8.223 | 132,048 | +0.05(+0.66%) |
Oct 27, 2006 | 8.273 | 8.283 | 8.153 | 8.169 | 92,365 | -0.15(-1.86%) |
Oct 26, 2006 | 8.316 | 8.337 | 8.259 | 8.324 | 148,469 | +0.04(+0.46%) |
Oct 25, 2006 | 8.221 | 8.286 | 8.214 | 8.286 | 162,837 | +0.04(+0.46%) |
Oct 24, 2006 | 8.251 | 8.273 | 8.223 | 8.248 | 175,836 | -0.05(-0.65%) |
Oct 23, 2006 | 8.226 | 8.309 | 8.214 | 8.302 | 185,415 | +0.08(+0.92%) |
Oct 20, 2006 | 8.214 | 8.230 | 8.185 | 8.226 | 107,417 | +0.02(+0.27%) |
Oct 19, 2006 | 8.148 | 8.214 | 8.134 | 8.204 | 175,836 | -0.01(-0.12%) |
Oct 18, 2006 | 8.309 | 8.309 | 8.186 | 8.214 | 201,151 | -0.03(-0.39%) |
Oct 17, 2006 | 8.229 | 8.246 | 8.194 | 8.246 | 139,574 | -0.09(-1.09%) |
Oct 16, 2006 | 8.341 | 8.365 | 8.327 | 8.337 | 220,309 | +0.03(+0.39%) |
Oct 13, 2006 | 8.243 | 8.319 | 8.243 | 8.305 | 170,363 | +0.06(+0.74%) |
Oct 12, 2006 | 8.199 | 8.246 | 8.169 | 8.243 | 168,310 | +0.10(+1.17%) |
Oct 11, 2006 | 8.109 | 8.204 | 8.109 | 8.148 | 144,364 | +0.01(+0.16%) |
Oct 10, 2006 | 8.126 | 8.144 | 8.104 | 8.135 | 95,102 | +0.01(+0.16%) |
Oct 09, 2006 | 8.097 | 8.142 | 8.075 | 8.122 | 211,414 | +0.00(+0.05%) |
Oct 06, 2006 | 8.088 | 8.126 | 8.080 | 8.118 | 367,410 | -0.04(-0.43%) |
Oct 05, 2006 | 8.126 | 8.159 | 8.104 | 8.153 | 540,510 | +0.03(+0.36%) |
Oct 04, 2006 | 7.988 | 8.144 | 7.983 | 8.123 | 648,612 | +0.13(+1.57%) |
Oct 03, 2006 | 7.983 | 8.104 | 7.931 | 7.998 | 777,240 | -0.02(-0.26%) |
Oct 02, 2006 | 8.083 | 8.083 | 7.992 | 8.018 | 7,134,734 | -0.04(-0.54%) |
Sep 29, 2006 | 8.039 | 8.080 | 8.009 | 8.062 | 266,149 | +0.04(+0.46%) |
Sep 28, 2006 | 8.002 | 8.028 | 7.980 | 8.026 | 76,629 | +0.04(+0.44%) |
Sep 27, 2006 | 8.039 | 8.055 | 7.971 | 7.990 | 180,626 | -0.03(-0.36%) |
Sep 26, 2006 | 7.980 | 8.027 | 7.942 | 8.020 | 290,780 | +0.06(+0.72%) |
Sep 25, 2006 | 7.849 | 7.971 | 7.822 | 7.963 | 119,733 | +0.14(+1.77%) |
Sep 22, 2006 | 7.914 | 7.914 | 7.806 | 7.824 | 132,048 | -0.09(-1.14%) |
Sep 21, 2006 | 7.995 | 7.996 | 7.884 | 7.914 | 114,943 | -0.07(-0.82%) |
Sep 20, 2006 | 7.929 | 7.998 | 7.920 | 7.980 | 604,824 | +0.12(+1.58%) |
Sep 19, 2006 | 7.885 | 7.887 | 7.795 | 7.856 | 108,102 | -0.04(-0.56%) |
Sep 18, 2006 | 7.920 | 7.935 | 7.884 | 7.900 | 43,103 | -0.01(-0.15%) |
Sep 15, 2006 | 7.893 | 7.954 | 7.893 | 7.912 | 203,204 | +0.05(+0.63%) |
Sep 14, 2006 | 7.860 | 7.888 | 7.841 | 7.862 | 48,577 | +0.02(+0.32%) |
Sep 13, 2006 | 7.834 | 7.875 | 7.811 | 7.837 | 103,996 | -0.01(-0.15%) |
Sep 12, 2006 | 7.694 | 7.850 | 7.694 | 7.849 | 268,202 | +0.18(+2.31%) |
Sep 11, 2006 | 7.622 | 7.694 | 7.613 | 7.672 | 541,194 | -0.02(-0.23%) |
Sep 08, 2006 | 7.629 | 7.739 | 7.594 | 7.689 | 116,996 | +0.08(+1.06%) |
Sep 07, 2006 | 7.572 | 7.653 | 7.565 | 7.609 | 110,838 | -0.06(-0.76%) |
Sep 06, 2006 | 7.776 | 7.776 | 7.667 | 7.667 | 87,576 | -0.14(-1.83%) |
Sep 05, 2006 | 7.764 | 7.811 | 7.730 | 7.811 | 197,730 | +0.05(+0.60%) |
Sep 01, 2006 | 7.790 | 7.793 | 7.724 | 7.764 | 6,875,426 | +0.04(+0.51%) |
Aug 31, 2006 | 7.773 | 7.774 | 7.724 | 7.724 | 127,259 | -0.02(-0.28%) |
Aug 30, 2006 | 7.720 | 7.767 | 7.689 | 7.746 | 147,785 | +0.06(+0.76%) |
Aug 29, 2006 | 7.622 | 7.688 | 7.593 | 7.688 | 139,574 | +0.07(+0.98%) |
Aug 28, 2006 | 7.593 | 7.635 | 7.589 | 7.613 | 120,417 | +0.04(+0.46%) |
Aug 25, 2006 | 7.533 | 7.580 | 7.533 | 7.578 | 46,524 | +0.01(+0.15%) |
Aug 24, 2006 | 7.555 | 7.567 | 7.511 | 7.567 | 116,312 | +0.03(+0.45%) |
Aug 23, 2006 | 7.600 | 7.632 | 7.515 | 7.533 | 98,523 | -0.08(-1.07%) |
Aug 22, 2006 | 7.590 | 7.654 | 7.571 | 7.615 | 109,470 | +0.03(+0.37%) |
Aug 21, 2006 | 7.629 | 7.629 | 7.564 | 7.587 | 193,625 | -0.07(-0.94%) |
Aug 18, 2006 | 7.646 | 7.660 | 7.600 | 7.659 | 181,994 | +0.01(+0.19%) |
Aug 17, 2006 | 7.624 | 7.701 | 7.615 | 7.644 | 548,036 | +0.04(+0.58%) |
Aug 16, 2006 | 7.527 | 7.610 | 7.482 | 7.600 | 653,401 | +0.20(+2.67%) |
Aug 15, 2006 | 7.323 | 7.409 | 7.323 | 7.403 | 84,155 | +0.21(+2.95%) |
Aug 14, 2006 | 7.248 | 7.264 | 7.178 | 7.191 | 175,836 | +0.07(+1.03%) |
Aug 11, 2006 | 7.181 | 7.181 | 7.108 | 7.118 | 44,472 | -0.09(-1.28%) |
Aug 10, 2006 | 7.188 | 7.228 | 7.150 | 7.210 | 121,785 | +0.04(+0.55%) |
Aug 09, 2006 | 7.261 | 7.282 | 7.171 | 7.171 | 435,829 | +0.08(+1.15%) |
Aug 08, 2006 | 7.081 | 7.147 | 7.078 | 7.089 | 61,577 | +0.01(+0.10%) |
Aug 07, 2006 | 7.140 | 7.140 | 7.081 | 7.081 | 46,524 | -0.07(-0.94%) |
Aug 04, 2006 | 7.217 | 7.238 | 7.118 | 7.149 | 111,522 | -0.04(-0.53%) |
Aug 03, 2006 | 7.141 | 7.209 | 7.125 | 7.187 | 80,734 | +0.03(+0.39%) |
Aug 02, 2006 | 7.157 | 7.187 | 7.108 | 7.159 | 41,735 | +0.08(+1.09%) |