Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.964 | 9.051 | 8.755 | 8.772 | 49,470 | -0.25(-2.81%) |
Jan 30, 2007 | 9.068 | 9.171 | 8.954 | 9.026 | 32,845 | -0.10(-1.05%) |
Jan 29, 2007 | 8.617 | 9.297 | 8.617 | 9.122 | 39,333 | +0.48(+5.57%) |
Jan 26, 2007 | 8.409 | 8.708 | 8.338 | 8.641 | 37,711 | +0.27(+3.18%) |
Jan 25, 2007 | 8.385 | 8.597 | 8.348 | 8.375 | 36,900 | -0.04(-0.50%) |
Jan 24, 2007 | 8.533 | 8.819 | 8.326 | 8.417 | 51,092 | -0.08(-0.93%) |
Jan 23, 2007 | 8.496 | 8.779 | 8.446 | 8.496 | 22,302 | -0.04(-0.43%) |
Jan 22, 2007 | 8.274 | 8.676 | 8.237 | 8.533 | 47,037 | +0.07(+0.87%) |
Jan 19, 2007 | 8.326 | 8.710 | 8.200 | 8.459 | 59,607 | +0.07(+0.85%) |
Jan 18, 2007 | 9.093 | 9.117 | 8.387 | 8.387 | 75,422 | -0.73(-8.03%) |
Jan 17, 2007 | 9.127 | 9.253 | 9.063 | 9.120 | 23,518 | -0.02(-0.27%) |
Jan 16, 2007 | 9.001 | 9.386 | 8.959 | 9.144 | 66,906 | +0.15(+1.64%) |
Jan 12, 2007 | 8.742 | 9.001 | 8.676 | 8.996 | 60,013 | +0.33(+3.81%) |
Jan 11, 2007 | 8.486 | 8.698 | 8.466 | 8.666 | 69,745 | +0.18(+2.15%) |
Jan 10, 2007 | 8.755 | 8.755 | 8.385 | 8.483 | 85,154 | -0.33(-3.78%) |
Jan 09, 2007 | 8.271 | 8.848 | 8.212 | 8.816 | 79,882 | +0.56(+6.84%) |
Jan 08, 2007 | 8.101 | 8.323 | 8.064 | 8.252 | 60,418 | +0.09(+1.09%) |
Jan 05, 2007 | 8.237 | 8.237 | 8.022 | 8.163 | 110,294 | -0.14(-1.63%) |
Jan 04, 2007 | 8.237 | 8.323 | 8.200 | 8.298 | 65,284 | +0.04(+0.51%) |
Jan 03, 2007 | 8.052 | 8.400 | 8.052 | 8.257 | 51,092 | +0.23(+2.83%) |
Dec 29, 2006 | 7.929 | 8.131 | 7.929 | 8.030 | 40,144 | +0.10(+1.31%) |
Dec 28, 2006 | 7.961 | 7.966 | 7.916 | 7.926 | 9,731 | -0.05(-0.59%) |
Dec 27, 2006 | 7.924 | 8.077 | 7.709 | 7.973 | 32,034 | +0.10(+1.25%) |
Dec 26, 2006 | 7.874 | 7.953 | 7.872 | 7.874 | 12,975 | -0.02(-0.22%) |
Dec 22, 2006 | 7.825 | 8.089 | 7.771 | 7.892 | 29,195 | +0.06(+0.79%) |
Dec 21, 2006 | 8.040 | 8.040 | 7.795 | 7.830 | 36,494 | -0.23(-2.91%) |
Dec 20, 2006 | 7.978 | 8.101 | 7.956 | 8.064 | 36,900 | +0.06(+0.80%) |
Dec 19, 2006 | 8.109 | 8.138 | 7.941 | 8.000 | 66,501 | -0.12(-1.43%) |
Dec 18, 2006 | 8.757 | 8.873 | 8.101 | 8.116 | 73,394 | -0.64(-7.30%) |
Dec 15, 2006 | 8.730 | 9.078 | 8.730 | 8.755 | 90,425 | +0.03(+0.31%) |
Dec 14, 2006 | 8.562 | 8.802 | 8.562 | 8.728 | 30,006 | +0.22(+2.61%) |
Dec 13, 2006 | 8.548 | 8.703 | 8.432 | 8.506 | 34,061 | -0.09(-1.06%) |
Dec 12, 2006 | 8.784 | 9.033 | 8.508 | 8.597 | 61,635 | -0.17(-1.94%) |
Dec 11, 2006 | 9.001 | 9.004 | 8.676 | 8.767 | 25,951 | -0.29(-3.21%) |
Dec 08, 2006 | 9.315 | 9.315 | 9.021 | 9.058 | 23,518 | -0.29(-3.09%) |
Dec 07, 2006 | 9.519 | 9.519 | 9.255 | 9.347 | 27,168 | -0.13(-1.40%) |
Dec 06, 2006 | 9.810 | 10.04 | 9.428 | 9.480 | 67,717 | -0.36(-3.66%) |
Dec 05, 2006 | 10.06 | 10.49 | 9.840 | 9.840 | 115,566 | -0.16(-1.55%) |
Dec 04, 2006 | 9.406 | 10.12 | 9.310 | 9.995 | 60,418 | +0.65(+6.97%) |
Dec 01, 2006 | 9.241 | 9.435 | 9.137 | 9.344 | 42,171 | +0.27(+2.96%) |
Nov 30, 2006 | 8.905 | 9.255 | 8.787 | 9.075 | 53,930 | +0.23(+2.62%) |
Nov 29, 2006 | 8.555 | 8.927 | 8.459 | 8.844 | 47,037 | +0.29(+3.37%) |
Nov 28, 2006 | 8.217 | 8.555 | 8.163 | 8.555 | 26,762 | +0.34(+4.11%) |
Nov 27, 2006 | 8.779 | 8.779 | 8.168 | 8.217 | 41,360 | -0.62(-6.98%) |
Nov 24, 2006 | 8.755 | 8.834 | 8.755 | 8.834 | 8,109 | -0.10(-1.16%) |
Nov 22, 2006 | 9.041 | 9.231 | 8.905 | 8.937 | 67,312 | -0.04(-0.47%) |
Nov 21, 2006 | 9.371 | 9.379 | 8.947 | 8.979 | 60,824 | -0.40(-4.31%) |
Nov 20, 2006 | 9.285 | 9.529 | 9.231 | 9.384 | 30,412 | +0.05(+0.50%) |
Nov 17, 2006 | 9.569 | 9.569 | 9.263 | 9.337 | 42,982 | -0.23(-2.45%) |
Nov 16, 2006 | 9.665 | 9.667 | 9.569 | 9.571 | 19,869 | -0.15(-1.50%) |
Nov 15, 2006 | 9.827 | 9.827 | 9.643 | 9.717 | 89,209 | -0.11(-1.13%) |
Nov 14, 2006 | 9.245 | 9.837 | 9.245 | 9.827 | 120,026 | +0.58(+6.29%) |
Nov 13, 2006 | 9.100 | 9.265 | 9.100 | 9.245 | 41,766 | +0.10(+1.11%) |
Nov 10, 2006 | 9.001 | 9.223 | 8.878 | 9.144 | 44,604 | +0.24(+2.71%) |
Nov 09, 2006 | 9.186 | 9.307 | 8.903 | 8.903 | 72,583 | -0.22(-2.43%) |
Nov 08, 2006 | 8.755 | 9.223 | 8.755 | 9.125 | 71,367 | +0.30(+3.44%) |
Nov 07, 2006 | 8.967 | 9.290 | 8.718 | 8.821 | 95,291 | -0.21(-2.29%) |
Nov 06, 2006 | 8.814 | 9.097 | 8.634 | 9.028 | 100,157 | +0.11(+1.27%) |
Nov 03, 2006 | 7.892 | 9.347 | 7.892 | 8.915 | 227,077 | +1.02(+12.97%) |
Nov 02, 2006 | 7.684 | 7.892 | 7.497 | 7.892 | 113,538 | +0.15(+1.88%) |