Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.010 | 8.070 | 7.780 | 7.960 | 81,900 | -0.04(-0.50%) |
Oct 30, 2006 | 8.170 | 8.310 | 8.000 | 8.000 | 81,412 | -0.14(-1.72%) |
Oct 27, 2006 | 7.950 | 8.830 | 7.940 | 8.140 | 444,109 | +0.20(+2.52%) |
Oct 26, 2006 | 7.870 | 8.070 | 7.670 | 7.940 | 80,458 | +0.06(+0.76%) |
Oct 25, 2006 | 7.860 | 8.200 | 7.810 | 7.880 | 74,080 | +0.04(+0.51%) |
Oct 24, 2006 | 8.200 | 8.226 | 7.820 | 7.840 | 66,275 | -0.24(-2.97%) |
Oct 23, 2006 | 7.920 | 8.340 | 7.600 | 8.080 | 191,269 | +0.45(+5.90%) |
Oct 20, 2006 | 7.760 | 7.955 | 7.600 | 7.630 | 93,186 | -0.14(-1.80%) |
Oct 19, 2006 | 8.050 | 8.120 | 7.750 | 7.770 | 100,049 | -0.34(-4.19%) |
Oct 18, 2006 | 8.040 | 8.340 | 7.950 | 8.110 | 122,173 | +0.16(+2.01%) |
Oct 17, 2006 | 8.380 | 8.380 | 7.770 | 7.950 | 230,745 | -0.44(-5.24%) |
Oct 16, 2006 | 9.130 | 9.280 | 8.390 | 8.390 | 219,211 | -0.56(-6.26%) |
Oct 13, 2006 | 8.990 | 9.530 | 8.810 | 8.950 | 558,830 | +0.09(+1.02%) |
Oct 12, 2006 | 7.970 | 8.970 | 7.790 | 8.860 | 696,475 | +1.02(+13.01%) |
Oct 11, 2006 | 7.880 | 7.950 | 7.500 | 7.840 | 111,226 | +0.01(+0.13%) |
Oct 10, 2006 | 8.070 | 8.200 | 7.830 | 7.830 | 135,417 | -0.21(-2.61%) |
Oct 09, 2006 | 8.040 | 8.240 | 7.750 | 8.040 | 228,635 | -0.03(-0.37%) |
Oct 06, 2006 | 7.420 | 8.650 | 7.404 | 8.070 | 551,627 | +0.60(+8.03%) |
Oct 05, 2006 | 7.710 | 7.740 | 7.300 | 7.470 | 181,257 | -0.06(-0.80%) |
Oct 04, 2006 | 6.740 | 8.190 | 6.690 | 7.530 | 1,178,277 | +0.82(+12.22%) |
Oct 03, 2006 | 6.680 | 6.900 | 6.670 | 6.710 | 50,773 | +0.03(+0.45%) |
Oct 02, 2006 | 6.650 | 6.950 | 6.650 | 6.680 | 40,398 | +0.04(+0.60%) |
Sep 29, 2006 | 6.700 | 6.870 | 6.620 | 6.640 | 39,939 | -0.09(-1.34%) |
Sep 28, 2006 | 6.890 | 6.890 | 6.680 | 6.730 | 51,701 | -0.06(-0.88%) |
Sep 27, 2006 | 6.890 | 7.037 | 6.610 | 6.790 | 65,690 | -0.01(-0.15%) |
Sep 26, 2006 | 7.070 | 7.150 | 6.770 | 6.800 | 50,702 | -0.25(-3.55%) |
Sep 25, 2006 | 6.670 | 7.370 | 6.670 | 7.050 | 167,361 | +0.39(+5.86%) |
Sep 22, 2006 | 6.720 | 7.170 | 6.610 | 6.660 | 124,777 | -0.04(-0.60%) |
Sep 21, 2006 | 6.790 | 6.870 | 6.700 | 6.700 | 31,406 | -0.10(-1.50%) |
Sep 20, 2006 | 6.990 | 6.990 | 6.690 | 6.802 | 39,671 | +0.02(+0.32%) |
Sep 19, 2006 | 6.890 | 7.000 | 6.550 | 6.780 | 65,180 | -0.14(-2.02%) |
Sep 18, 2006 | 6.802 | 7.040 | 6.730 | 6.920 | 49,796 | +0.10(+1.47%) |
Sep 15, 2006 | 7.050 | 7.050 | 6.750 | 6.820 | 42,883 | -0.15(-2.15%) |
Sep 14, 2006 | 7.030 | 7.150 | 6.760 | 6.970 | 98,792 | -0.06(-0.85%) |
Sep 13, 2006 | 7.000 | 7.180 | 7.000 | 7.030 | 59,973 | +0.00(+0.00%) |
Sep 12, 2006 | 7.060 | 7.090 | 6.930 | 7.030 | 51,378 | +0.18(+2.63%) |
Sep 11, 2006 | 6.750 | 7.110 | 6.750 | 6.850 | 42,013 | -0.01(-0.15%) |
Sep 08, 2006 | 6.950 | 7.080 | 6.800 | 6.860 | 30,845 | -0.10(-1.44%) |
Sep 07, 2006 | 7.020 | 7.200 | 6.650 | 6.960 | 79,500 | -0.07(-1.00%) |
Sep 06, 2006 | 7.270 | 7.310 | 7.030 | 7.030 | 36,121 | -0.25(-3.43%) |
Sep 05, 2006 | 7.330 | 7.400 | 7.200 | 7.280 | 69,755 | -0.05(-0.68%) |
Sep 01, 2006 | 7.170 | 7.400 | 7.140 | 7.330 | 63,820 | +0.17(+2.37%) |
Aug 31, 2006 | 6.980 | 7.300 | 6.980 | 7.160 | 36,843 | +0.09(+1.27%) |
Aug 30, 2006 | 7.200 | 7.350 | 6.910 | 7.070 | 49,314 | -0.07(-0.98%) |
Aug 29, 2006 | 6.820 | 7.240 | 6.790 | 7.140 | 48,078 | +0.36(+5.31%) |
Aug 28, 2006 | 6.910 | 7.020 | 6.770 | 6.780 | 55,631 | -0.11(-1.60%) |
Aug 25, 2006 | 6.740 | 6.990 | 6.740 | 6.890 | 30,589 | +0.11(+1.62%) |
Aug 24, 2006 | 6.880 | 6.970 | 6.710 | 6.780 | 39,307 | -0.07(-1.02%) |
Aug 23, 2006 | 7.000 | 7.060 | 6.720 | 6.850 | 26,009 | -0.08(-1.15%) |
Aug 22, 2006 | 7.060 | 7.350 | 6.840 | 6.930 | 70,708 | +0.12(+1.76%) |
Aug 21, 2006 | 6.840 | 7.181 | 6.760 | 6.810 | 69,792 | -0.02(-0.29%) |
Aug 18, 2006 | 6.780 | 6.950 | 6.630 | 6.830 | 40,069 | +0.03(+0.44%) |
Aug 17, 2006 | 6.520 | 7.120 | 6.520 | 6.800 | 83,206 | +0.26(+3.98%) |
Aug 16, 2006 | 6.740 | 6.830 | 6.500 | 6.540 | 67,166 | -0.19(-2.82%) |
Aug 15, 2006 | 6.760 | 6.860 | 6.650 | 6.730 | 38,776 | +0.05(+0.75%) |
Aug 14, 2006 | 7.280 | 7.280 | 6.570 | 6.680 | 62,718 | -0.08(-1.18%) |
Aug 11, 2006 | 7.100 | 7.262 | 6.760 | 6.760 | 69,561 | -0.39(-5.45%) |
Aug 10, 2006 | 7.090 | 7.450 | 7.057 | 7.150 | 64,942 | +0.07(+0.99%) |
Aug 09, 2006 | 7.150 | 7.410 | 7.010 | 7.080 | 55,739 | -0.16(-2.14%) |
Aug 08, 2006 | 7.340 | 7.340 | 7.100 | 7.235 | 32,418 | -0.01(-0.21%) |
Aug 07, 2006 | 7.350 | 7.430 | 7.200 | 7.250 | 43,404 | -0.18(-2.42%) |
Aug 04, 2006 | 7.600 | 7.700 | 7.340 | 7.430 | 91,083 | -0.09(-1.20%) |
Aug 03, 2006 | 7.390 | 7.540 | 7.220 | 7.520 | 94,680 | +0.27(+3.72%) |
Aug 02, 2006 | 7.600 | 7.600 | 7.140 | 7.250 | 138,013 | -0.00(-0.07%) |