Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.517 | 8.581 | 8.475 | 8.581 | 2,860,172 | +0.01(+0.08%) |
Jan 30, 2007 | 8.539 | 8.595 | 8.475 | 8.574 | 3,972,242 | +0.01(+0.17%) |
Jan 29, 2007 | 8.581 | 8.595 | 8.532 | 8.560 | 2,249,058 | -0.17(-1.94%) |
Jan 26, 2007 | 8.807 | 8.807 | 8.687 | 8.729 | 1,716,670 | -0.08(-0.96%) |
Jan 25, 2007 | 8.969 | 8.969 | 8.765 | 8.814 | 1,706,758 | -0.16(-1.73%) |
Jan 24, 2007 | 8.913 | 8.984 | 8.885 | 8.969 | 1,973,236 | -0.01(-0.08%) |
Jan 23, 2007 | 8.955 | 9.012 | 8.913 | 8.976 | 2,053,094 | +0.02(+0.24%) |
Jan 22, 2007 | 8.941 | 9.005 | 8.925 | 8.955 | 1,430,369 | +0.08(+0.96%) |
Jan 19, 2007 | 8.863 | 8.885 | 8.821 | 8.871 | 1,539,396 | -0.04(-0.40%) |
Jan 18, 2007 | 8.976 | 8.984 | 8.871 | 8.906 | 2,439,217 | -0.07(-0.79%) |
Jan 17, 2007 | 9.019 | 9.040 | 8.948 | 8.976 | 2,227,395 | -0.10(-1.09%) |
Jan 16, 2007 | 9.033 | 9.075 | 8.941 | 9.075 | 3,985,551 | +0.15(+1.66%) |
Jan 12, 2007 | 8.814 | 8.948 | 8.814 | 8.927 | 2,626,544 | +0.20(+2.27%) |
Jan 11, 2007 | 8.743 | 8.786 | 8.715 | 8.729 | 2,065,412 | -0.14(-1.59%) |
Jan 10, 2007 | 8.863 | 8.906 | 8.786 | 8.871 | 1,637,519 | -0.06(-0.63%) |
Jan 09, 2007 | 8.892 | 8.955 | 8.863 | 8.927 | 2,059,182 | +0.09(+1.04%) |
Jan 08, 2007 | 8.856 | 8.863 | 8.779 | 8.835 | 1,723,041 | +0.01(+0.16%) |
Jan 05, 2007 | 8.892 | 8.892 | 8.779 | 8.821 | 1,856,988 | -0.05(-0.56%) |
Jan 04, 2007 | 8.828 | 8.878 | 8.750 | 8.871 | 1,465,343 | +0.09(+1.05%) |
Jan 03, 2007 | 8.892 | 8.892 | 8.743 | 8.779 | 2,544,279 | -0.01(-0.16%) |
Dec 29, 2006 | 8.842 | 8.849 | 8.779 | 8.793 | 1,203,254 | -0.07(-0.80%) |
Dec 28, 2006 | 8.849 | 8.878 | 8.800 | 8.863 | 1,307,750 | +0.04(+0.48%) |
Dec 27, 2006 | 8.793 | 8.828 | 8.758 | 8.821 | 1,430,228 | +0.04(+0.40%) |
Dec 26, 2006 | 8.793 | 8.793 | 8.722 | 8.786 | 1,297,272 | -0.02(-0.24%) |
Dec 22, 2006 | 8.871 | 8.871 | 8.758 | 8.807 | 1,768,634 | -0.09(-1.03%) |
Dec 21, 2006 | 8.955 | 8.955 | 8.878 | 8.899 | 2,122,899 | -0.08(-0.87%) |
Dec 20, 2006 | 8.991 | 9.040 | 8.962 | 8.976 | 1,616,988 | -0.03(-0.31%) |
Dec 19, 2006 | 8.863 | 9.005 | 8.863 | 9.005 | 3,132,030 | +0.06(+0.63%) |
Dec 18, 2006 | 9.040 | 9.040 | 8.941 | 8.948 | 1,231,148 | -0.06(-0.63%) |
Dec 15, 2006 | 9.019 | 9.089 | 9.005 | 9.005 | 1,812,953 | -0.01(-0.16%) |
Dec 14, 2006 | 8.927 | 9.054 | 8.927 | 9.019 | 2,142,581 | +0.16(+1.83%) |
Dec 13, 2006 | 8.913 | 8.913 | 8.821 | 8.856 | 1,443,962 | -0.06(-0.63%) |
Dec 12, 2006 | 8.892 | 8.927 | 8.863 | 8.913 | 1,688,776 | +0.04(+0.48%) |
Dec 11, 2006 | 8.892 | 8.913 | 8.821 | 8.871 | 1,456,847 | -0.05(-0.55%) |
Dec 08, 2006 | 8.920 | 8.998 | 8.863 | 8.920 | 1,989,094 | -0.05(-0.55%) |
Dec 07, 2006 | 9.019 | 9.026 | 8.969 | 8.969 | 1,036,458 | -0.10(-1.09%) |
Dec 06, 2006 | 9.012 | 9.082 | 9.012 | 9.068 | 1,326,299 | +0.08(+0.86%) |
Dec 05, 2006 | 9.005 | 9.033 | 8.984 | 8.991 | 2,789,518 | -0.08(-0.93%) |
Dec 04, 2006 | 8.976 | 9.104 | 8.976 | 9.075 | 3,306,190 | +0.11(+1.18%) |
Dec 01, 2006 | 8.934 | 9.054 | 8.906 | 8.969 | 1,945,767 | -0.03(-0.31%) |
Nov 30, 2006 | 8.962 | 9.019 | 8.913 | 8.998 | 2,227,253 | +0.18(+2.00%) |
Nov 29, 2006 | 8.814 | 8.878 | 8.786 | 8.821 | 3,182,154 | +0.20(+2.38%) |
Nov 28, 2006 | 8.574 | 8.630 | 8.532 | 8.616 | 3,106,685 | +0.22(+2.61%) |
Nov 27, 2006 | 8.581 | 8.581 | 8.390 | 8.397 | 2,462,297 | +0.01(+0.17%) |
Nov 24, 2006 | 8.404 | 8.419 | 8.362 | 8.383 | 1,512,918 | -0.14(-1.66%) |
Nov 22, 2006 | 8.524 | 8.546 | 8.503 | 8.524 | 2,740,102 | +0.20(+2.37%) |
Nov 21, 2006 | 8.334 | 8.369 | 8.306 | 8.327 | 2,493,731 | -0.01(-0.17%) |
Nov 20, 2006 | 8.362 | 8.383 | 8.284 | 8.341 | 5,751,213 | -0.19(-2.24%) |
Nov 17, 2006 | 8.546 | 8.581 | 8.440 | 8.532 | 3,009,128 | -0.08(-0.90%) |
Nov 16, 2006 | 8.637 | 8.637 | 8.567 | 8.609 | 2,488,633 | -0.23(-2.64%) |
Nov 15, 2006 | 8.779 | 8.892 | 8.758 | 8.842 | 3,813,516 | +0.11(+1.29%) |
Nov 14, 2006 | 8.630 | 8.765 | 8.630 | 8.729 | 3,417,623 | +0.33(+3.95%) |
Nov 13, 2006 | 8.433 | 8.433 | 8.369 | 8.397 | 2,696,774 | -0.04(-0.50%) |
Nov 10, 2006 | 8.447 | 8.489 | 8.404 | 8.440 | 2,006,227 | +0.02(+0.25%) |
Nov 09, 2006 | 8.482 | 8.510 | 8.419 | 8.419 | 3,232,986 | -0.21(-2.46%) |
Nov 08, 2006 | 8.687 | 8.687 | 8.588 | 8.630 | 3,002,473 | -0.11(-1.21%) |
Nov 07, 2006 | 8.694 | 8.807 | 8.694 | 8.736 | 2,378,757 | -0.09(-1.04%) |
Nov 06, 2006 | 8.765 | 8.835 | 8.743 | 8.828 | 2,118,368 | +0.03(+0.32%) |
Nov 03, 2006 | 8.814 | 8.863 | 8.779 | 8.800 | 3,292,597 | -0.06(-0.72%) |
Nov 02, 2006 | 8.871 | 8.871 | 8.800 | 8.863 | 1,086,299 | -0.06(-0.63%) |