Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 8.616 | 8.717 | 8.616 | 8.693 | 162,890 | +0.06(+0.75%) |
Oct 30, 2006 | 8.622 | 8.652 | 8.593 | 8.628 | 100,448 | -0.10(-1.15%) |
Oct 27, 2006 | 8.764 | 8.770 | 8.699 | 8.728 | 332,228 | -0.14(-1.59%) |
Oct 26, 2006 | 8.823 | 8.893 | 8.805 | 8.870 | 215,320 | +0.10(+1.14%) |
Oct 25, 2006 | 8.693 | 8.775 | 8.687 | 8.770 | 297,614 | +0.14(+1.64%) |
Oct 24, 2006 | 8.605 | 8.652 | 8.575 | 8.628 | 117,925 | +0.01(+0.07%) |
Oct 23, 2006 | 8.575 | 8.658 | 8.557 | 8.622 | 125,900 | -0.09(-1.01%) |
Oct 20, 2006 | 8.734 | 8.734 | 8.616 | 8.711 | 262,830 | +0.12(+1.44%) |
Oct 19, 2006 | 8.528 | 8.599 | 8.528 | 8.587 | 220,241 | +0.09(+1.11%) |
Oct 18, 2006 | 8.504 | 8.528 | 8.475 | 8.493 | 185,796 | +0.04(+0.42%) |
Oct 17, 2006 | 8.504 | 8.516 | 8.422 | 8.457 | 91,625 | -0.02(-0.21%) |
Oct 16, 2006 | 8.463 | 8.504 | 8.416 | 8.475 | 161,702 | +0.07(+0.84%) |
Oct 13, 2006 | 8.434 | 8.434 | 8.363 | 8.404 | 104,690 | -0.03(-0.35%) |
Oct 12, 2006 | 8.398 | 8.457 | 8.381 | 8.434 | 158,987 | +0.10(+1.20%) |
Oct 11, 2006 | 8.322 | 8.381 | 8.310 | 8.333 | 99,091 | -0.01(-0.14%) |
Oct 10, 2006 | 8.363 | 8.381 | 8.298 | 8.345 | 166,114 | -0.05(-0.63%) |
Oct 09, 2006 | 8.416 | 8.416 | 8.357 | 8.398 | 143,716 | -0.12(-1.38%) |
Oct 06, 2006 | 8.528 | 8.546 | 8.481 | 8.516 | 148,807 | -0.08(-0.96%) |
Oct 05, 2006 | 8.587 | 8.605 | 8.546 | 8.599 | 264,187 | +0.06(+0.76%) |
Oct 04, 2006 | 8.475 | 8.664 | 8.463 | 8.534 | 234,324 | +0.04(+0.49%) |
Oct 03, 2006 | 8.475 | 8.528 | 8.457 | 8.493 | 179,179 | +0.03(+0.35%) |
Oct 02, 2006 | 8.440 | 8.510 | 8.434 | 8.463 | 211,248 | +0.07(+0.84%) |
Sep 29, 2006 | 8.404 | 8.434 | 8.387 | 8.392 | 148,807 | -0.06(-0.77%) |
Sep 28, 2006 | 8.434 | 8.481 | 8.416 | 8.457 | 192,074 | -0.04(-0.42%) |
Sep 27, 2006 | 8.451 | 8.528 | 8.451 | 8.493 | 189,699 | +0.02(+0.28%) |
Sep 26, 2006 | 8.375 | 8.481 | 8.375 | 8.469 | 155,085 | +0.06(+0.70%) |
Sep 25, 2006 | 8.410 | 8.422 | 8.328 | 8.410 | 195,468 | +0.04(+0.49%) |
Sep 22, 2006 | 8.434 | 8.440 | 8.345 | 8.369 | 362,261 | +0.02(+0.21%) |
Sep 21, 2006 | 8.381 | 8.404 | 8.339 | 8.351 | 242,468 | +0.08(+0.93%) |
Sep 20, 2006 | 8.210 | 8.304 | 8.210 | 8.275 | 166,623 | +0.19(+2.33%) |
Sep 19, 2006 | 8.157 | 8.186 | 8.056 | 8.086 | 158,818 | -0.12(-1.51%) |
Sep 18, 2006 | 8.239 | 8.256 | 8.192 | 8.210 | 154,067 | -0.06(-0.78%) |
Sep 15, 2006 | 8.310 | 8.310 | 8.257 | 8.275 | 91,116 | -0.04(-0.43%) |
Sep 14, 2006 | 8.322 | 8.333 | 8.280 | 8.310 | 142,019 | +0.03(+0.36%) |
Sep 13, 2006 | 8.263 | 8.304 | 8.257 | 8.280 | 144,056 | +0.00(+0.00%) |
Sep 12, 2006 | 8.180 | 8.298 | 8.168 | 8.280 | 168,150 | +0.15(+1.81%) |
Sep 11, 2006 | 8.121 | 8.139 | 8.086 | 8.133 | 147,449 | -0.05(-0.65%) |
Sep 08, 2006 | 8.133 | 8.192 | 8.133 | 8.186 | 157,630 | +0.04(+0.43%) |
Sep 07, 2006 | 8.186 | 8.216 | 8.127 | 8.151 | 151,182 | -0.13(-1.57%) |
Sep 06, 2006 | 8.233 | 8.310 | 8.227 | 8.280 | 118,604 | -0.02(-0.21%) |
Sep 05, 2006 | 8.392 | 8.392 | 8.298 | 8.298 | 170,356 | -0.19(-2.22%) |
Sep 01, 2006 | 8.434 | 8.510 | 8.434 | 8.487 | 122,337 | +0.10(+1.19%) |
Aug 31, 2006 | 8.398 | 8.440 | 8.369 | 8.387 | 60,574 | -0.03(-0.35%) |
Aug 30, 2006 | 8.369 | 8.445 | 8.345 | 8.416 | 232,118 | +0.06(+0.78%) |
Aug 29, 2006 | 8.298 | 8.351 | 8.263 | 8.351 | 121,149 | +0.02(+0.21%) |
Aug 28, 2006 | 8.286 | 8.357 | 8.280 | 8.333 | 127,427 | +0.04(+0.43%) |
Aug 25, 2006 | 8.239 | 8.304 | 8.239 | 8.298 | 261,303 | -0.01(-0.07%) |
Aug 24, 2006 | 8.345 | 8.375 | 8.280 | 8.304 | 192,923 | +0.05(+0.64%) |
Aug 23, 2006 | 8.292 | 8.310 | 8.222 | 8.251 | 92,813 | -0.20(-2.37%) |
Aug 22, 2006 | 8.463 | 8.481 | 8.410 | 8.451 | 218,714 | -0.11(-1.24%) |
Aug 21, 2006 | 8.581 | 8.599 | 8.528 | 8.557 | 159,496 | +0.07(+0.83%) |
Aug 18, 2006 | 8.504 | 8.510 | 8.445 | 8.487 | 200,897 | -0.06(-0.69%) |
Aug 17, 2006 | 8.552 | 8.605 | 8.457 | 8.546 | 201,407 | +0.06(+0.76%) |
Aug 16, 2006 | 8.481 | 8.516 | 8.451 | 8.481 | 145,922 | -0.02(-0.21%) |
Aug 15, 2006 | 8.493 | 8.516 | 8.481 | 8.498 | 157,630 | +0.06(+0.77%) |
Aug 14, 2006 | 8.487 | 8.528 | 8.434 | 8.434 | 112,326 | +0.01(+0.07%) |
Aug 11, 2006 | 8.410 | 8.463 | 8.398 | 8.428 | 186,475 | +0.06(+0.70%) |
Aug 10, 2006 | 8.310 | 8.392 | 8.280 | 8.369 | 248,237 | +0.06(+0.71%) |
Aug 09, 2006 | 8.410 | 8.410 | 8.280 | 8.310 | 134,554 | +0.08(+0.93%) |
Aug 08, 2006 | 8.216 | 8.280 | 8.168 | 8.233 | 212,945 | +0.04(+0.43%) |
Aug 07, 2006 | 8.239 | 8.251 | 8.174 | 8.198 | 139,474 | -0.01(-0.07%) |
Aug 04, 2006 | 8.180 | 8.269 | 8.151 | 8.204 | 126,579 | +0.02(+0.29%) |
Aug 03, 2006 | 8.104 | 8.192 | 8.098 | 8.180 | 245,183 | +0.05(+0.65%) |
Aug 02, 2006 | 8.092 | 8.221 | 8.086 | 8.127 | 226,858 | +0.11(+1.32%) |