Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.152 | 8.152 | 6.974 | 7.172 | 855,777 | -0.81(-10.19%) |
Oct 30, 2006 | 7.986 | 7.986 | 7.986 | 7.986 | 23,570 | -0.03(-0.36%) |
Oct 27, 2006 | 8.033 | 8.053 | 8.013 | 8.015 | 14,504 | -0.08(-1.01%) |
Oct 26, 2006 | 7.942 | 8.097 | 7.942 | 8.097 | 16,317 | +0.11(+1.38%) |
Oct 25, 2006 | 7.678 | 7.986 | 7.678 | 7.986 | 188,561 | +0.37(+4.81%) |
Oct 24, 2006 | 7.764 | 7.764 | 7.620 | 7.620 | 19,943 | -0.11(-1.46%) |
Oct 23, 2006 | 7.583 | 7.938 | 7.583 | 7.733 | 146,860 | +0.16(+2.07%) |
Oct 20, 2006 | 7.497 | 7.583 | 7.464 | 7.576 | 85,215 | +0.17(+2.26%) |
Oct 19, 2006 | 7.325 | 7.415 | 7.280 | 7.408 | 36,261 | +0.18(+2.50%) |
Oct 18, 2006 | 7.227 | 7.227 | 7.227 | 7.227 | 0 | +0.00(+0.00%) |
Oct 17, 2006 | 7.175 | 7.227 | 7.175 | 7.227 | 12,691 | -0.00(-0.03%) |
Oct 16, 2006 | 7.243 | 7.430 | 7.230 | 7.230 | 21,757 | +0.05(+0.64%) |
Oct 13, 2006 | 7.069 | 7.221 | 7.069 | 7.183 | 29,009 | +0.15(+2.10%) |
Oct 12, 2006 | 7.044 | 7.049 | 7.036 | 7.036 | 14,504 | +0.06(+0.92%) |
Oct 11, 2006 | 6.839 | 7.047 | 6.839 | 6.972 | 21,757 | +0.09(+1.28%) |
Oct 10, 2006 | 6.883 | 6.883 | 6.883 | 6.883 | 12,691 | -0.02(-0.26%) |
Oct 09, 2006 | 7.038 | 7.071 | 6.901 | 6.901 | 96,093 | -0.21(-3.01%) |
Oct 06, 2006 | 6.914 | 7.274 | 6.894 | 7.115 | 221,196 | +0.26(+3.86%) |
Oct 05, 2006 | 6.521 | 6.850 | 6.521 | 6.850 | 163,177 | +0.38(+5.94%) |
Oct 04, 2006 | 6.323 | 6.466 | 6.323 | 6.466 | 117,850 | +0.00(+0.03%) |
Oct 03, 2006 | 6.519 | 6.521 | 6.433 | 6.464 | 92,467 | -0.10(-1.51%) |
Oct 02, 2006 | 6.654 | 6.654 | 6.519 | 6.563 | 45,327 | -0.08(-1.16%) |
Sep 29, 2006 | 6.683 | 6.683 | 6.641 | 6.641 | 34,448 | +0.00(+0.00%) |
Sep 28, 2006 | 6.784 | 6.784 | 6.641 | 6.641 | 9,065 | -0.03(-0.43%) |
Sep 27, 2006 | 6.641 | 6.791 | 6.563 | 6.669 | 83,402 | +0.09(+1.44%) |
Sep 26, 2006 | 6.729 | 6.729 | 6.544 | 6.574 | 58,018 | +0.05(+0.71%) |
Sep 25, 2006 | 6.588 | 6.619 | 6.528 | 6.528 | 41,701 | -0.10(-1.47%) |
Sep 22, 2006 | 6.674 | 6.674 | 6.625 | 6.625 | 36,261 | -0.09(-1.38%) |
Sep 21, 2006 | 6.718 | 6.718 | 6.718 | 6.718 | 0 | +0.00(+0.00%) |
Sep 20, 2006 | 6.619 | 6.729 | 6.616 | 6.718 | 25,383 | -0.01(-0.16%) |
Sep 19, 2006 | 6.731 | 6.733 | 6.669 | 6.729 | 21,757 | -0.01(-0.10%) |
Sep 18, 2006 | 6.791 | 6.791 | 6.643 | 6.735 | 72,523 | -0.15(-2.15%) |
Sep 15, 2006 | 6.916 | 6.916 | 6.883 | 6.883 | 25,383 | +0.01(+0.16%) |
Sep 14, 2006 | 6.844 | 6.872 | 6.844 | 6.872 | 18,130 | -0.02(-0.35%) |
Sep 13, 2006 | 6.899 | 6.899 | 6.897 | 6.897 | 7,252 | +0.04(+0.64%) |
Sep 12, 2006 | 6.881 | 6.881 | 6.852 | 6.852 | 10,878 | -0.04(-0.61%) |
Sep 11, 2006 | 6.852 | 6.894 | 6.852 | 6.894 | 10,878 | +0.11(+1.63%) |
Sep 08, 2006 | 6.881 | 6.883 | 6.784 | 6.784 | 43,514 | -0.10(-1.44%) |
Sep 07, 2006 | 6.852 | 6.883 | 6.819 | 6.883 | 59,831 | +0.09(+1.30%) |
Sep 06, 2006 | 6.879 | 6.879 | 6.786 | 6.795 | 21,757 | -0.04(-0.65%) |
Sep 05, 2006 | 6.740 | 6.839 | 6.729 | 6.839 | 23,570 | -0.04(-0.64%) |
Sep 01, 2006 | 6.963 | 6.963 | 6.883 | 6.883 | 38,074 | -0.08(-1.17%) |
Aug 31, 2006 | 6.894 | 6.965 | 6.894 | 6.965 | 18,130 | +0.08(+1.19%) |
Aug 30, 2006 | 6.883 | 6.883 | 6.883 | 6.883 | 3,626 | +0.08(+1.13%) |
Aug 29, 2006 | 6.806 | 6.806 | 6.806 | 6.806 | 0 | +0.00(+0.00%) |
Aug 28, 2006 | 6.786 | 6.947 | 6.740 | 6.806 | 25,383 | +0.14(+2.08%) |
Aug 25, 2006 | 6.667 | 6.667 | 6.667 | 6.667 | 3,626 | -0.17(-2.45%) |
Aug 24, 2006 | 6.702 | 7.020 | 6.674 | 6.835 | 70,710 | +0.19(+2.89%) |
Aug 23, 2006 | 6.729 | 6.751 | 6.643 | 6.643 | 21,757 | -0.06(-0.89%) |
Aug 22, 2006 | 6.877 | 6.949 | 6.702 | 6.702 | 79,775 | -0.09(-1.40%) |
Aug 21, 2006 | 6.965 | 6.965 | 6.784 | 6.797 | 96,093 | -0.17(-2.41%) |
Aug 18, 2006 | 7.051 | 7.051 | 6.965 | 6.965 | 5,439 | +0.00(+0.00%) |
Aug 17, 2006 | 6.899 | 7.294 | 6.841 | 6.965 | 264,710 | -0.04(-0.57%) |
Aug 16, 2006 | 6.828 | 7.122 | 6.824 | 7.005 | 135,981 | +0.17(+2.42%) |
Aug 15, 2006 | 6.729 | 6.850 | 6.652 | 6.839 | 47,140 | +0.03(+0.49%) |
Aug 14, 2006 | 6.696 | 6.839 | 6.696 | 6.806 | 41,701 | -0.03(-0.42%) |
Aug 11, 2006 | 6.828 | 6.835 | 6.731 | 6.835 | 5,439 | -0.01(-0.10%) |
Aug 10, 2006 | 6.773 | 6.943 | 6.733 | 6.841 | 19,943 | +0.07(+1.04%) |
Aug 09, 2006 | 6.868 | 6.868 | 6.680 | 6.771 | 76,149 | -0.11(-1.63%) |
Aug 08, 2006 | 6.806 | 6.890 | 6.784 | 6.883 | 16,317 | +0.02(+0.32%) |
Aug 07, 2006 | 6.846 | 6.969 | 6.683 | 6.861 | 77,962 | -0.09(-1.27%) |
Aug 04, 2006 | 6.972 | 7.016 | 6.916 | 6.949 | 128,729 | -0.02(-0.32%) |
Aug 03, 2006 | 6.930 | 6.972 | 6.930 | 6.972 | 137,794 | +0.09(+1.25%) |
Aug 02, 2006 | 7.060 | 7.159 | 6.813 | 6.885 | 377,122 | -0.07(-1.05%) |