Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.614 | 7.618 | 7.595 | 7.598 | 239,516 | -0.02(-0.21%) |
Oct 30, 2006 | 7.581 | 7.625 | 7.581 | 7.614 | 17,291 | +0.01(+0.08%) |
Oct 27, 2006 | 7.636 | 7.636 | 7.608 | 7.608 | 43,548 | -0.04(-0.49%) |
Oct 26, 2006 | 7.558 | 7.651 | 7.550 | 7.645 | 67,243 | +0.07(+0.97%) |
Oct 25, 2006 | 7.579 | 7.590 | 7.544 | 7.572 | 90,299 | +0.02(+0.23%) |
Oct 24, 2006 | 7.573 | 7.609 | 7.528 | 7.554 | 17,291 | -0.01(-0.10%) |
Oct 23, 2006 | 7.519 | 7.565 | 7.514 | 7.562 | 44,829 | +0.03(+0.41%) |
Oct 20, 2006 | 7.534 | 7.548 | 7.525 | 7.531 | 30,099 | +0.01(+0.10%) |
Oct 19, 2006 | 7.512 | 7.523 | 7.475 | 7.523 | 28,818 | +0.04(+0.50%) |
Oct 18, 2006 | 7.522 | 7.522 | 7.470 | 7.486 | 48,031 | +0.05(+0.63%) |
Oct 17, 2006 | 7.445 | 7.445 | 7.406 | 7.439 | 35,863 | -0.02(-0.23%) |
Oct 16, 2006 | 7.448 | 7.487 | 7.447 | 7.456 | 201,091 | -0.01(-0.19%) |
Oct 13, 2006 | 7.528 | 7.528 | 7.470 | 7.470 | 42,267 | -0.02(-0.33%) |
Oct 12, 2006 | 7.489 | 7.495 | 7.465 | 7.495 | 26,897 | +0.04(+0.57%) |
Oct 11, 2006 | 7.478 | 7.486 | 7.431 | 7.453 | 31,380 | -0.01(-0.19%) |
Oct 10, 2006 | 7.464 | 7.467 | 7.440 | 7.467 | 19,212 | -0.00(-0.04%) |
Oct 09, 2006 | 7.455 | 7.472 | 7.422 | 7.470 | 77,490 | +0.03(+0.40%) |
Oct 06, 2006 | 7.479 | 7.479 | 7.440 | 7.440 | 65,322 | -0.04(-0.56%) |
Oct 05, 2006 | 7.411 | 7.483 | 7.411 | 7.483 | 58,278 | +0.08(+1.12%) |
Oct 04, 2006 | 7.337 | 7.400 | 7.337 | 7.400 | 39,065 | +0.14(+1.87%) |
Oct 03, 2006 | 7.197 | 7.289 | 7.195 | 7.264 | 26,257 | +0.05(+0.63%) |
Oct 02, 2006 | 7.284 | 7.284 | 7.202 | 7.219 | 158,183 | -0.06(-0.85%) |
Sep 29, 2006 | 7.306 | 7.306 | 7.281 | 7.281 | 24,335 | -0.02(-0.31%) |
Sep 28, 2006 | 7.269 | 7.303 | 7.253 | 7.303 | 16,010 | +0.02(+0.26%) |
Sep 27, 2006 | 7.248 | 7.284 | 7.245 | 7.284 | 28,818 | +0.02(+0.21%) |
Sep 26, 2006 | 7.278 | 7.291 | 7.245 | 7.269 | 74,288 | -0.03(-0.41%) |
Sep 25, 2006 | 7.303 | 7.306 | 7.245 | 7.298 | 8,965 | +0.02(+0.21%) |
Sep 22, 2006 | 7.409 | 7.409 | 7.253 | 7.283 | 52,514 | -0.16(-2.10%) |
Sep 21, 2006 | 7.526 | 7.526 | 7.420 | 7.439 | 40,346 | -0.06(-0.81%) |
Sep 20, 2006 | 7.440 | 7.501 | 7.440 | 7.500 | 23,055 | +0.06(+0.86%) |
Sep 19, 2006 | 7.455 | 7.455 | 7.400 | 7.436 | 28,178 | -0.00(-0.04%) |
Sep 18, 2006 | 7.450 | 7.464 | 7.420 | 7.439 | 97,343 | +0.00(+0.02%) |
Sep 15, 2006 | 7.448 | 7.472 | 7.423 | 7.437 | 30,099 | +0.01(+0.15%) |
Sep 14, 2006 | 7.401 | 7.430 | 7.367 | 7.426 | 30,099 | +0.02(+0.30%) |
Sep 13, 2006 | 7.428 | 7.428 | 7.375 | 7.405 | 89,018 | -0.01(-0.13%) |
Sep 12, 2006 | 7.331 | 7.417 | 7.303 | 7.414 | 104,388 | +0.10(+1.43%) |
Sep 11, 2006 | 7.289 | 7.311 | 7.250 | 7.309 | 55,716 | -0.00(-0.02%) |
Sep 08, 2006 | 7.287 | 7.317 | 7.287 | 7.311 | 30,099 | +0.03(+0.47%) |
Sep 07, 2006 | 7.261 | 7.309 | 7.261 | 7.276 | 40,346 | -0.03(-0.47%) |
Sep 06, 2006 | 7.323 | 7.355 | 7.300 | 7.311 | 36,503 | -0.03(-0.47%) |
Sep 05, 2006 | 7.384 | 7.384 | 7.345 | 7.345 | 44,188 | -0.04(-0.53%) |
Sep 01, 2006 | 7.381 | 7.400 | 7.367 | 7.384 | 60,839 | +0.01(+0.19%) |
Aug 31, 2006 | 7.337 | 7.370 | 7.334 | 7.370 | 71,726 | +0.04(+0.51%) |
Aug 30, 2006 | 7.328 | 7.348 | 7.328 | 7.333 | 55,716 | -0.00(-0.04%) |
Aug 29, 2006 | 7.305 | 7.336 | 7.269 | 7.336 | 106,309 | +0.05(+0.75%) |
Aug 28, 2006 | 7.258 | 7.286 | 7.258 | 7.281 | 51,873 | +0.04(+0.52%) |
Aug 25, 2006 | 7.222 | 7.261 | 7.222 | 7.244 | 81,973 | +0.01(+0.09%) |
Aug 24, 2006 | 7.178 | 7.256 | 7.178 | 7.237 | 94,781 | +0.09(+1.22%) |
Aug 23, 2006 | 7.236 | 7.245 | 7.144 | 7.150 | 76,850 | -0.05(-0.69%) |
Aug 22, 2006 | 7.202 | 7.222 | 7.200 | 7.200 | 19,852 | -0.06(-0.86%) |
Aug 21, 2006 | 7.256 | 7.264 | 7.239 | 7.262 | 21,774 | -0.02(-0.30%) |
Aug 18, 2006 | 7.248 | 7.284 | 7.234 | 7.284 | 21,774 | +0.02(+0.28%) |
Aug 17, 2006 | 7.156 | 7.281 | 7.156 | 7.264 | 42,908 | +0.11(+1.51%) |
Aug 16, 2006 | 7.153 | 7.162 | 7.138 | 7.156 | 28,178 | +0.03(+0.46%) |
Aug 15, 2006 | 7.070 | 7.123 | 7.070 | 7.123 | 21,133 | +0.12(+1.78%) |
Aug 14, 2006 | 7.056 | 7.072 | 6.999 | 6.999 | 35,863 | -0.03(-0.42%) |
Aug 11, 2006 | 7.019 | 7.039 | 7.003 | 7.028 | 42,267 | +0.00(+0.00%) |
Aug 10, 2006 | 6.969 | 7.047 | 6.969 | 7.028 | 26,257 | +0.02(+0.31%) |
Aug 09, 2006 | 7.052 | 7.080 | 6.999 | 7.006 | 64,682 | +0.01(+0.16%) |
Aug 08, 2006 | 7.036 | 7.059 | 6.983 | 6.995 | 51,233 | -0.02(-0.22%) |
Aug 07, 2006 | 7.027 | 7.030 | 6.995 | 7.011 | 95,422 | -0.05(-0.71%) |
Aug 04, 2006 | 7.144 | 7.144 | 7.058 | 7.061 | 71,086 | -0.07(-0.94%) |
Aug 03, 2006 | 7.097 | 7.153 | 7.053 | 7.128 | 158,183 | -0.25(-3.37%) |
Aug 02, 2006 | 7.472 | 7.472 | 7.362 | 7.376 | 172,913 | +0.07(+0.92%) |