Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.871 | 7.961 | 7.786 | 7.961 | 58,368 | +0.09(+1.09%) |
Oct 30, 2006 | 7.642 | 7.879 | 7.642 | 7.875 | 32,141 | +0.05(+0.60%) |
Oct 27, 2006 | 7.973 | 7.973 | 7.755 | 7.829 | 7,456 | -0.18(-2.28%) |
Oct 26, 2006 | 8.144 | 8.167 | 7.895 | 8.011 | 17,999 | -0.09(-1.15%) |
Oct 25, 2006 | 8.000 | 8.167 | 8.000 | 8.105 | 10,285 | +0.07(+0.87%) |
Oct 24, 2006 | 7.817 | 8.035 | 7.817 | 8.035 | 10,542 | +0.16(+2.08%) |
Oct 23, 2006 | 7.747 | 7.891 | 7.747 | 7.871 | 24,684 | +0.13(+1.71%) |
Oct 20, 2006 | 7.716 | 7.755 | 7.696 | 7.739 | 5,399 | +0.06(+0.81%) |
Oct 19, 2006 | 7.681 | 7.685 | 7.603 | 7.677 | 4,885 | +0.03(+0.41%) |
Oct 18, 2006 | 7.553 | 7.848 | 7.541 | 7.646 | 21,341 | +0.13(+1.76%) |
Oct 17, 2006 | 7.490 | 7.572 | 7.467 | 7.514 | 11,313 | +0.02(+0.31%) |
Oct 16, 2006 | 7.401 | 7.506 | 7.385 | 7.490 | 12,342 | +0.11(+1.53%) |
Oct 13, 2006 | 7.311 | 7.502 | 7.311 | 7.378 | 18,256 | +0.04(+0.48%) |
Oct 12, 2006 | 7.152 | 7.553 | 7.152 | 7.343 | 23,656 | +0.20(+2.83%) |
Oct 11, 2006 | 7.063 | 7.156 | 7.059 | 7.140 | 14,913 | +0.04(+0.60%) |
Oct 10, 2006 | 7.020 | 7.098 | 7.020 | 7.098 | 68,911 | +0.05(+0.77%) |
Oct 09, 2006 | 7.043 | 7.043 | 7.043 | 7.043 | 0 | +0.00(+0.00%) |
Oct 06, 2006 | 7.144 | 7.144 | 7.043 | 7.043 | 9,513 | -0.10(-1.42%) |
Oct 05, 2006 | 7.160 | 7.195 | 7.039 | 7.144 | 16,713 | +0.03(+0.38%) |
Oct 04, 2006 | 7.098 | 7.117 | 7.039 | 7.117 | 4,885 | -0.02(-0.27%) |
Oct 03, 2006 | 7.222 | 7.222 | 7.035 | 7.136 | 8,999 | -0.11(-1.50%) |
Oct 02, 2006 | 7.195 | 7.288 | 7.195 | 7.245 | 13,370 | +0.13(+1.86%) |
Sep 29, 2006 | 7.117 | 7.234 | 7.113 | 7.113 | 21,341 | -0.04(-0.54%) |
Sep 28, 2006 | 7.144 | 7.210 | 7.113 | 7.152 | 4,114 | -0.03(-0.43%) |
Sep 27, 2006 | 7.144 | 7.253 | 7.094 | 7.183 | 21,856 | +0.03(+0.43%) |
Sep 26, 2006 | 6.969 | 7.152 | 6.961 | 7.152 | 13,370 | +0.20(+2.85%) |
Sep 25, 2006 | 6.973 | 7.012 | 6.954 | 6.954 | 4,114 | -0.02(-0.28%) |
Sep 22, 2006 | 7.000 | 7.020 | 6.923 | 6.973 | 54,254 | -0.03(-0.44%) |
Sep 21, 2006 | 6.985 | 7.024 | 6.985 | 7.004 | 16,970 | +0.05(+0.78%) |
Sep 20, 2006 | 7.035 | 7.039 | 6.911 | 6.950 | 10,285 | +0.02(+0.22%) |
Sep 19, 2006 | 6.911 | 6.977 | 6.876 | 6.934 | 7,713 | -0.01(-0.11%) |
Sep 18, 2006 | 7.020 | 7.031 | 6.938 | 6.942 | 9,513 | -0.06(-0.83%) |
Sep 15, 2006 | 7.016 | 7.051 | 7.000 | 7.000 | 2,571 | -0.04(-0.55%) |
Sep 14, 2006 | 7.035 | 7.059 | 7.035 | 7.039 | 3,599 | +0.04(+0.61%) |
Sep 13, 2006 | 7.000 | 7.168 | 6.985 | 6.996 | 11,570 | -0.00(-0.06%) |
Sep 12, 2006 | 7.031 | 7.035 | 6.993 | 7.000 | 5,656 | +0.00(+0.00%) |
Sep 11, 2006 | 7.059 | 7.059 | 6.969 | 7.000 | 5,656 | -0.08(-1.10%) |
Sep 08, 2006 | 7.047 | 7.086 | 7.047 | 7.078 | 3,342 | +0.01(+0.17%) |
Sep 07, 2006 | 7.039 | 7.206 | 7.016 | 7.066 | 40,626 | -0.01(-0.11%) |
Sep 06, 2006 | 7.016 | 7.117 | 7.008 | 7.074 | 10,799 | +0.02(+0.28%) |
Sep 05, 2006 | 7.012 | 7.101 | 6.938 | 7.055 | 40,626 | +0.02(+0.22%) |
Sep 01, 2006 | 7.000 | 7.039 | 6.993 | 7.039 | 1,799 | +0.02(+0.22%) |
Aug 31, 2006 | 7.082 | 7.086 | 7.004 | 7.024 | 16,456 | -0.09(-1.31%) |
Aug 30, 2006 | 7.195 | 7.195 | 7.117 | 7.117 | 4,371 | -0.07(-1.03%) |
Aug 29, 2006 | 7.086 | 7.191 | 6.946 | 7.191 | 22,113 | +0.06(+0.82%) |
Aug 28, 2006 | 7.226 | 7.226 | 7.078 | 7.133 | 21,084 | -0.04(-0.60%) |
Aug 25, 2006 | 7.385 | 7.385 | 7.175 | 7.175 | 6,685 | -0.11(-1.49%) |
Aug 24, 2006 | 7.300 | 7.428 | 7.280 | 7.284 | 13,627 | +0.05(+0.75%) |
Aug 23, 2006 | 7.257 | 7.288 | 7.152 | 7.230 | 20,313 | -0.07(-0.91%) |
Aug 22, 2006 | 7.230 | 7.331 | 7.230 | 7.296 | 8,999 | +0.09(+1.24%) |
Aug 21, 2006 | 7.156 | 7.276 | 7.117 | 7.206 | 21,084 | +0.05(+0.71%) |
Aug 18, 2006 | 7.024 | 7.171 | 6.965 | 7.156 | 16,970 | +0.16(+2.28%) |
Aug 17, 2006 | 7.265 | 7.346 | 6.938 | 6.996 | 21,599 | -0.26(-3.54%) |
Aug 16, 2006 | 7.020 | 7.273 | 7.020 | 7.253 | 25,198 | +0.27(+3.90%) |
Aug 15, 2006 | 6.849 | 6.981 | 6.849 | 6.981 | 12,342 | +0.14(+1.99%) |
Aug 14, 2006 | 6.899 | 6.903 | 6.845 | 6.845 | 3,856 | -0.04(-0.62%) |
Aug 11, 2006 | 6.977 | 7.012 | 6.872 | 6.888 | 18,256 | -0.01(-0.11%) |
Aug 10, 2006 | 6.864 | 6.946 | 6.779 | 6.895 | 9,256 | +0.01(+0.17%) |
Aug 09, 2006 | 6.950 | 6.950 | 6.806 | 6.884 | 9,513 | +0.05(+0.74%) |
Aug 08, 2006 | 6.829 | 6.942 | 6.794 | 6.833 | 46,283 | +0.13(+1.91%) |
Aug 07, 2006 | 6.872 | 6.884 | 6.705 | 6.705 | 23,398 | -0.16(-2.32%) |
Aug 04, 2006 | 6.872 | 6.938 | 6.825 | 6.864 | 38,312 | +0.00(+0.00%) |
Aug 03, 2006 | 6.709 | 7.055 | 6.689 | 6.864 | 95,395 | +0.29(+4.38%) |
Aug 02, 2006 | 6.573 | 6.650 | 6.573 | 6.576 | 7,199 | +0.00(+0.06%) |