Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.751 | 8.787 | 8.686 | 8.742 | 178,973 | +0.01(+0.17%) |
Jan 30, 2007 | 8.745 | 8.772 | 8.672 | 8.728 | 172,181 | -0.03(-0.34%) |
Jan 29, 2007 | 8.784 | 8.840 | 8.719 | 8.757 | 127,352 | -0.05(-0.54%) |
Jan 26, 2007 | 8.769 | 8.919 | 8.769 | 8.804 | 132,447 | +0.01(+0.17%) |
Jan 25, 2007 | 8.819 | 8.893 | 8.728 | 8.790 | 127,692 | -0.04(-0.47%) |
Jan 24, 2007 | 8.828 | 8.831 | 8.760 | 8.831 | 115,806 | +0.06(+0.64%) |
Jan 23, 2007 | 8.678 | 8.775 | 8.678 | 8.775 | 110,712 | +0.09(+0.98%) |
Jan 22, 2007 | 8.701 | 8.742 | 8.678 | 8.689 | 73,355 | -0.03(-0.30%) |
Jan 19, 2007 | 8.645 | 8.745 | 8.645 | 8.716 | 67,242 | +0.04(+0.41%) |
Jan 18, 2007 | 8.710 | 8.748 | 8.636 | 8.681 | 93,392 | +0.00(+0.00%) |
Jan 17, 2007 | 8.613 | 8.692 | 8.601 | 8.681 | 108,674 | +0.03(+0.37%) |
Jan 16, 2007 | 8.686 | 8.710 | 8.625 | 8.648 | 101,203 | -0.00(-0.03%) |
Jan 12, 2007 | 8.572 | 8.651 | 8.572 | 8.651 | 91,354 | +0.11(+1.28%) |
Jan 11, 2007 | 8.498 | 8.589 | 8.489 | 8.542 | 126,334 | +0.06(+0.66%) |
Jan 10, 2007 | 8.480 | 8.486 | 8.421 | 8.486 | 119,881 | +0.03(+0.38%) |
Jan 09, 2007 | 8.457 | 8.480 | 8.366 | 8.454 | 153,163 | -0.06(-0.66%) |
Jan 08, 2007 | 8.407 | 8.525 | 8.407 | 8.510 | 107,316 | +0.10(+1.19%) |
Jan 05, 2007 | 8.539 | 8.598 | 8.318 | 8.410 | 221,424 | -0.17(-2.02%) |
Jan 04, 2007 | 8.828 | 8.828 | 8.560 | 8.583 | 243,838 | -0.26(-2.90%) |
Jan 03, 2007 | 9.222 | 9.281 | 8.793 | 8.840 | 227,537 | -0.37(-3.97%) |
Dec 29, 2006 | 9.096 | 9.231 | 9.096 | 9.205 | 109,353 | +0.16(+1.79%) |
Dec 28, 2006 | 9.066 | 9.087 | 9.031 | 9.043 | 59,431 | -0.02(-0.26%) |
Dec 27, 2006 | 8.981 | 9.066 | 8.954 | 9.066 | 112,410 | +0.14(+1.52%) |
Dec 26, 2006 | 8.884 | 8.963 | 8.884 | 8.931 | 89,996 | -0.01(-0.10%) |
Dec 22, 2006 | 9.081 | 9.081 | 8.896 | 8.940 | 146,710 | -0.12(-1.30%) |
Dec 21, 2006 | 9.128 | 9.278 | 9.013 | 9.058 | 279,836 | -0.08(-0.90%) |
Dec 20, 2006 | 9.113 | 9.261 | 9.093 | 9.140 | 115,127 | -0.01(-0.10%) |
Dec 19, 2006 | 9.105 | 9.149 | 8.813 | 9.149 | 236,706 | +0.04(+0.39%) |
Dec 18, 2006 | 9.320 | 9.364 | 9.081 | 9.113 | 133,465 | -0.15(-1.62%) |
Dec 15, 2006 | 9.149 | 9.264 | 9.122 | 9.264 | 91,354 | +0.14(+1.58%) |
Dec 14, 2006 | 9.066 | 9.514 | 9.066 | 9.119 | 133,126 | +0.08(+0.88%) |
Dec 13, 2006 | 8.899 | 9.055 | 8.899 | 9.040 | 95,090 | +0.12(+1.32%) |
Dec 12, 2006 | 8.893 | 8.937 | 8.887 | 8.922 | 81,505 | +0.02(+0.23%) |
Dec 11, 2006 | 8.819 | 8.937 | 8.804 | 8.901 | 135,163 | +0.12(+1.34%) |
Dec 08, 2006 | 8.828 | 8.834 | 8.763 | 8.784 | 93,731 | -0.01(-0.17%) |
Dec 07, 2006 | 8.834 | 8.907 | 8.713 | 8.798 | 212,934 | -0.02(-0.20%) |
Dec 06, 2006 | 8.913 | 8.916 | 8.766 | 8.816 | 97,127 | -0.03(-0.30%) |
Dec 05, 2006 | 8.798 | 8.922 | 8.790 | 8.843 | 190,519 | +0.09(+1.04%) |
Dec 04, 2006 | 8.672 | 8.775 | 8.666 | 8.751 | 127,352 | +0.11(+1.33%) |
Dec 01, 2006 | 8.622 | 8.766 | 8.589 | 8.636 | 183,727 | +0.02(+0.27%) |
Nov 30, 2006 | 8.495 | 8.834 | 8.495 | 8.613 | 93,052 | +0.14(+1.60%) |
Nov 29, 2006 | 8.301 | 8.522 | 8.301 | 8.477 | 162,672 | +0.19(+2.35%) |
Nov 28, 2006 | 8.248 | 8.313 | 8.248 | 8.283 | 111,051 | +0.04(+0.46%) |
Nov 27, 2006 | 8.310 | 8.310 | 8.186 | 8.245 | 176,596 | -0.07(-0.81%) |
Nov 24, 2006 | 8.274 | 8.313 | 8.268 | 8.313 | 61,129 | +0.09(+1.11%) |
Nov 22, 2006 | 8.106 | 8.221 | 8.106 | 8.221 | 207,500 | +0.10(+1.23%) |
Nov 21, 2006 | 8.101 | 8.192 | 8.092 | 8.121 | 132,107 | -0.01(-0.18%) |
Nov 20, 2006 | 8.177 | 8.192 | 8.059 | 8.136 | 169,124 | -0.10(-1.22%) |
Nov 17, 2006 | 8.148 | 8.245 | 8.133 | 8.236 | 87,279 | +0.08(+0.97%) |
Nov 16, 2006 | 8.130 | 8.189 | 8.121 | 8.156 | 139,239 | +0.02(+0.22%) |
Nov 15, 2006 | 8.092 | 8.209 | 8.092 | 8.139 | 78,788 | +0.05(+0.66%) |
Nov 14, 2006 | 8.089 | 8.139 | 8.086 | 8.086 | 117,504 | -0.00(-0.04%) |
Nov 13, 2006 | 8.171 | 8.201 | 8.083 | 8.089 | 220,065 | -0.08(-1.01%) |
Nov 10, 2006 | 8.139 | 8.315 | 8.139 | 8.171 | 170,822 | -0.01(-0.11%) |
Nov 09, 2006 | 8.201 | 8.289 | 8.171 | 8.180 | 112,410 | +0.00(+0.00%) |
Nov 08, 2006 | 8.162 | 8.230 | 8.162 | 8.180 | 98,825 | -0.04(-0.50%) |
Nov 07, 2006 | 8.183 | 8.230 | 8.139 | 8.221 | 122,937 | +0.06(+0.76%) |
Nov 06, 2006 | 8.101 | 8.224 | 8.101 | 8.159 | 77,090 | +0.04(+0.43%) |
Nov 03, 2006 | 8.251 | 8.321 | 8.077 | 8.124 | 130,409 | -0.12(-1.46%) |
Nov 02, 2006 | 8.301 | 8.315 | 8.186 | 8.245 | 98,146 | -0.08(-0.99%) |