Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 7.984 | 8.172 | 7.984 | 8.073 | 1,330,420 | +0.10(+1.24%) |
Oct 30, 2006 | 7.993 | 8.046 | 7.948 | 7.975 | 741,356 | -0.05(-0.67%) |
Oct 27, 2006 | 8.046 | 8.289 | 7.975 | 8.029 | 1,404,992 | -0.04(-0.56%) |
Oct 26, 2006 | 8.029 | 8.100 | 7.912 | 8.073 | 798,065 | +0.10(+1.24%) |
Oct 25, 2006 | 7.750 | 8.011 | 7.750 | 7.975 | 911,331 | +0.22(+2.90%) |
Oct 24, 2006 | 7.777 | 7.894 | 7.732 | 7.750 | 962,403 | -0.07(-0.92%) |
Oct 23, 2006 | 7.840 | 7.903 | 7.786 | 7.822 | 694,038 | -0.07(-0.91%) |
Oct 20, 2006 | 7.858 | 7.957 | 7.768 | 7.894 | 534,920 | +0.05(+0.69%) |
Oct 19, 2006 | 7.867 | 8.046 | 7.705 | 7.840 | 1,233,062 | -0.06(-0.80%) |
Oct 18, 2006 | 8.577 | 8.622 | 7.876 | 7.903 | 2,075,854 | -0.64(-7.47%) |
Oct 17, 2006 | 8.559 | 8.649 | 8.307 | 8.541 | 839,262 | -0.04(-0.42%) |
Oct 16, 2006 | 8.586 | 8.694 | 8.541 | 8.577 | 663,564 | +0.04(+0.53%) |
Oct 13, 2006 | 8.361 | 8.649 | 8.344 | 8.532 | 927,168 | +0.13(+1.50%) |
Oct 12, 2006 | 8.271 | 8.424 | 8.127 | 8.406 | 891,258 | +0.12(+1.41%) |
Oct 11, 2006 | 8.091 | 8.424 | 8.091 | 8.289 | 1,297,311 | +0.11(+1.32%) |
Oct 10, 2006 | 8.055 | 8.235 | 7.984 | 8.181 | 1,211,522 | +0.09(+1.11%) |
Oct 09, 2006 | 7.975 | 8.154 | 7.849 | 8.091 | 899,063 | -0.01(-0.11%) |
Oct 06, 2006 | 8.181 | 8.217 | 7.966 | 8.100 | 870,750 | -0.12(-1.42%) |
Oct 05, 2006 | 7.984 | 8.235 | 7.921 | 8.217 | 1,258,838 | +0.25(+3.16%) |
Oct 04, 2006 | 7.642 | 8.002 | 7.606 | 7.966 | 925,724 | +0.32(+4.24%) |
Oct 03, 2006 | 7.642 | 7.777 | 7.507 | 7.642 | 1,215,497 | -0.08(-1.05%) |
Oct 02, 2006 | 7.903 | 8.002 | 7.714 | 7.723 | 919,207 | -0.22(-2.83%) |
Sep 29, 2006 | 8.118 | 8.118 | 7.912 | 7.948 | 722,701 | -0.11(-1.34%) |
Sep 28, 2006 | 8.100 | 8.136 | 7.930 | 8.055 | 1,265,709 | -0.04(-0.55%) |
Sep 27, 2006 | 8.082 | 8.253 | 8.046 | 8.100 | 1,649,004 | +0.05(+0.67%) |
Sep 26, 2006 | 7.975 | 8.082 | 7.723 | 8.046 | 1,966,454 | +0.06(+0.79%) |
Sep 25, 2006 | 7.894 | 8.046 | 7.705 | 7.984 | 1,115,280 | +0.11(+1.37%) |
Sep 22, 2006 | 7.714 | 7.912 | 7.633 | 7.876 | 1,164,009 | +0.16(+2.10%) |
Sep 21, 2006 | 7.840 | 7.858 | 7.687 | 7.714 | 1,496,185 | -0.07(-0.92%) |
Sep 20, 2006 | 7.687 | 7.840 | 7.588 | 7.786 | 1,599,606 | +0.18(+2.36%) |
Sep 19, 2006 | 7.723 | 7.732 | 7.399 | 7.606 | 1,473,373 | -0.05(-0.70%) |
Sep 18, 2006 | 7.705 | 7.768 | 7.552 | 7.660 | 1,161,170 | +0.00(+0.00%) |
Sep 15, 2006 | 7.867 | 7.939 | 7.552 | 7.660 | 1,410,122 | -0.12(-1.50%) |
Sep 14, 2006 | 7.759 | 7.813 | 7.597 | 7.777 | 1,618,781 | -0.04(-0.46%) |
Sep 13, 2006 | 7.975 | 7.993 | 7.642 | 7.813 | 1,654,862 | -0.11(-1.36%) |
Sep 12, 2006 | 7.570 | 7.993 | 7.552 | 7.921 | 1,485,563 | +0.39(+5.13%) |
Sep 11, 2006 | 7.408 | 7.642 | 7.192 | 7.534 | 1,737,125 | +0.11(+1.45%) |
Sep 08, 2006 | 7.327 | 7.444 | 7.228 | 7.426 | 1,664,950 | +0.17(+2.35%) |
Sep 07, 2006 | 7.165 | 7.318 | 6.859 | 7.255 | 4,734,330 | +0.50(+7.46%) |
Sep 06, 2006 | 7.040 | 7.058 | 6.752 | 6.752 | 1,252,757 | -0.37(-5.18%) |
Sep 05, 2006 | 6.977 | 7.129 | 6.797 | 7.120 | 1,078,041 | +0.14(+2.06%) |
Sep 01, 2006 | 7.147 | 7.237 | 6.968 | 6.977 | 912,864 | -0.11(-1.52%) |
Aug 31, 2006 | 7.300 | 7.318 | 6.896 | 7.085 | 1,368,249 | -0.22(-2.96%) |
Aug 30, 2006 | 7.094 | 7.372 | 7.049 | 7.300 | 1,295,459 | +0.19(+2.65%) |
Aug 29, 2006 | 7.058 | 7.147 | 6.824 | 7.111 | 1,093,857 | +0.05(+0.76%) |
Aug 28, 2006 | 7.013 | 7.129 | 6.941 | 7.058 | 849,466 | +0.05(+0.77%) |
Aug 25, 2006 | 6.851 | 7.058 | 6.779 | 7.004 | 747,637 | +0.15(+2.23%) |
Aug 24, 2006 | 6.743 | 6.932 | 6.743 | 6.851 | 908,805 | +0.17(+2.56%) |
Aug 23, 2006 | 6.770 | 6.914 | 6.635 | 6.680 | 535,376 | -0.10(-1.46%) |
Aug 22, 2006 | 6.761 | 6.941 | 6.689 | 6.779 | 721,518 | -0.03(-0.40%) |
Aug 21, 2006 | 6.923 | 6.995 | 6.770 | 6.806 | 644,090 | -0.22(-3.20%) |
Aug 18, 2006 | 7.004 | 7.040 | 6.761 | 7.031 | 664,337 | +0.04(+0.64%) |
Aug 17, 2006 | 6.752 | 7.156 | 6.752 | 6.986 | 1,765,315 | +0.22(+3.32%) |
Aug 16, 2006 | 6.455 | 6.797 | 6.437 | 6.761 | 1,401,855 | +0.35(+5.47%) |
Aug 15, 2006 | 6.105 | 6.464 | 6.078 | 6.410 | 1,197,235 | +0.38(+6.26%) |
Aug 14, 2006 | 5.898 | 6.158 | 5.898 | 6.033 | 724,480 | +0.16(+2.76%) |
Aug 11, 2006 | 5.988 | 5.988 | 5.853 | 5.871 | 648,590 | -0.13(-2.10%) |
Aug 10, 2006 | 5.889 | 6.158 | 5.853 | 5.997 | 1,324,179 | +0.06(+1.06%) |
Aug 09, 2006 | 6.167 | 6.230 | 5.925 | 5.934 | 1,317,636 | -0.16(-2.65%) |
Aug 08, 2006 | 6.410 | 6.410 | 6.060 | 6.096 | 1,422,010 | -0.25(-3.97%) |
Aug 07, 2006 | 6.500 | 6.554 | 6.311 | 6.347 | 586,858 | -0.15(-2.35%) |
Aug 04, 2006 | 6.671 | 6.806 | 6.356 | 6.500 | 1,065,392 | -0.10(-1.50%) |
Aug 03, 2006 | 6.419 | 6.644 | 6.311 | 6.599 | 1,311,583 | +0.17(+2.66%) |
Aug 02, 2006 | 6.419 | 6.527 | 6.293 | 6.428 | 852,600 | +0.09(+1.42%) |