Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.908 | 9.087 | 8.890 | 8.986 | 1,817,796 | +0.05(+0.53%) |
Jan 30, 2007 | 8.910 | 8.939 | 8.803 | 8.939 | 2,050,248 | +0.02(+0.28%) |
Jan 29, 2007 | 8.797 | 8.933 | 8.785 | 8.914 | 1,212,350 | +0.09(+1.03%) |
Jan 26, 2007 | 8.783 | 8.842 | 8.682 | 8.824 | 1,606,255 | +0.08(+0.92%) |
Jan 25, 2007 | 8.530 | 8.785 | 8.484 | 8.744 | 2,575,454 | +0.13(+1.55%) |
Jan 24, 2007 | 8.396 | 8.610 | 8.394 | 8.610 | 781,973 | +0.21(+2.45%) |
Jan 23, 2007 | 8.343 | 8.503 | 8.330 | 8.404 | 1,111,199 | +0.06(+0.69%) |
Jan 22, 2007 | 8.464 | 8.482 | 8.308 | 8.347 | 1,633,001 | -0.09(-1.02%) |
Jan 19, 2007 | 8.194 | 8.439 | 8.149 | 8.433 | 1,075,213 | +0.20(+2.45%) |
Jan 18, 2007 | 8.499 | 8.534 | 8.219 | 8.232 | 1,747,769 | +0.01(+0.10%) |
Jan 17, 2007 | 8.149 | 8.227 | 8.071 | 8.223 | 1,821,200 | +0.03(+0.35%) |
Jan 16, 2007 | 8.153 | 8.225 | 8.116 | 8.194 | 1,495,864 | +0.08(+0.94%) |
Jan 12, 2007 | 8.014 | 8.133 | 8.009 | 8.118 | 879,233 | +0.13(+1.57%) |
Jan 11, 2007 | 7.948 | 8.030 | 7.892 | 7.993 | 2,151,886 | +0.08(+1.07%) |
Jan 10, 2007 | 7.861 | 7.931 | 7.835 | 7.909 | 782,459 | +0.00(+0.03%) |
Jan 09, 2007 | 7.824 | 7.940 | 7.752 | 7.907 | 2,273,947 | +0.09(+1.21%) |
Jan 08, 2007 | 7.892 | 7.935 | 7.765 | 7.812 | 2,626,030 | -0.09(-1.20%) |
Jan 05, 2007 | 8.090 | 8.092 | 7.857 | 7.907 | 2,340,571 | -0.20(-2.41%) |
Jan 04, 2007 | 8.203 | 8.205 | 8.028 | 8.102 | 2,667,366 | -0.12(-1.50%) |
Jan 03, 2007 | 8.433 | 8.503 | 8.149 | 8.225 | 2,022,529 | -0.16(-1.86%) |
Dec 29, 2006 | 8.336 | 8.384 | 8.266 | 8.382 | 2,147,995 | +0.06(+0.74%) |
Dec 28, 2006 | 8.225 | 8.390 | 8.194 | 8.320 | 1,287,727 | +0.07(+0.85%) |
Dec 27, 2006 | 8.172 | 8.266 | 8.168 | 8.250 | 872,911 | +0.11(+1.31%) |
Dec 26, 2006 | 8.061 | 8.211 | 8.061 | 8.143 | 743,555 | +0.05(+0.56%) |
Dec 22, 2006 | 8.192 | 8.223 | 8.083 | 8.098 | 1,017,829 | -0.08(-0.98%) |
Dec 21, 2006 | 8.250 | 8.345 | 8.110 | 8.178 | 1,919,433 | -0.04(-0.48%) |
Dec 20, 2006 | 8.236 | 8.266 | 8.184 | 8.217 | 898,199 | +0.01(+0.15%) |
Dec 19, 2006 | 8.256 | 8.273 | 8.118 | 8.205 | 1,457,933 | -0.09(-1.09%) |
Dec 18, 2006 | 8.326 | 8.341 | 8.266 | 8.295 | 1,237,152 | +0.01(+0.12%) |
Dec 15, 2006 | 8.308 | 8.318 | 8.205 | 8.285 | 3,192,572 | -0.00(-0.02%) |
Dec 14, 2006 | 8.287 | 8.336 | 8.262 | 8.287 | 1,521,152 | +0.02(+0.27%) |
Dec 13, 2006 | 8.277 | 8.303 | 8.110 | 8.264 | 2,488,893 | +0.00(+0.05%) |
Dec 12, 2006 | 8.328 | 8.388 | 8.240 | 8.260 | 2,244,283 | +0.06(+0.75%) |
Dec 11, 2006 | 8.104 | 8.234 | 8.083 | 8.199 | 1,280,919 | +0.07(+0.91%) |
Dec 08, 2006 | 8.123 | 8.139 | 8.055 | 8.125 | 1,366,022 | -0.01(-0.08%) |
Dec 07, 2006 | 8.098 | 8.182 | 8.020 | 8.131 | 1,297,453 | +0.05(+0.66%) |
Dec 06, 2006 | 8.092 | 8.143 | 8.011 | 8.077 | 2,235,043 | -0.05(-0.56%) |
Dec 05, 2006 | 8.322 | 8.332 | 8.123 | 8.123 | 2,331,817 | -0.17(-2.03%) |
Dec 04, 2006 | 8.215 | 8.378 | 8.215 | 8.291 | 3,200,839 | -0.01(-0.07%) |
Dec 01, 2006 | 8.291 | 8.427 | 8.168 | 8.297 | 1,988,002 | -0.09(-1.10%) |
Nov 30, 2006 | 8.332 | 8.427 | 8.283 | 8.390 | 1,462,796 | +0.06(+0.69%) |
Nov 29, 2006 | 8.225 | 8.336 | 8.190 | 8.332 | 1,181,227 | +0.12(+1.50%) |
Nov 28, 2006 | 8.112 | 8.219 | 8.061 | 8.209 | 2,381,420 | +0.08(+0.96%) |
Nov 27, 2006 | 8.406 | 8.431 | 8.125 | 8.131 | 2,539,468 | -0.36(-4.28%) |
Nov 24, 2006 | 8.328 | 8.495 | 8.318 | 8.495 | 663,802 | +0.14(+1.72%) |
Nov 22, 2006 | 8.194 | 8.369 | 8.192 | 8.351 | 1,174,905 | +0.16(+1.93%) |
Nov 21, 2006 | 8.205 | 8.223 | 8.123 | 8.192 | 1,488,570 | +0.08(+0.99%) |
Nov 20, 2006 | 7.917 | 8.143 | 7.905 | 8.112 | 3,943,908 | +0.37(+4.78%) |
Nov 17, 2006 | 7.752 | 7.761 | 7.691 | 7.742 | 861,240 | -0.00(-0.05%) |
Nov 16, 2006 | 7.794 | 7.806 | 7.715 | 7.746 | 1,316,419 | +0.02(+0.27%) |
Nov 15, 2006 | 7.689 | 7.812 | 7.654 | 7.726 | 1,829,954 | +0.05(+0.59%) |
Nov 14, 2006 | 7.619 | 7.701 | 7.590 | 7.680 | 1,952,988 | +0.09(+1.14%) |
Nov 13, 2006 | 7.615 | 7.691 | 7.592 | 7.594 | 953,638 | -0.01(-0.14%) |
Nov 10, 2006 | 7.547 | 7.629 | 7.543 | 7.604 | 652,617 | +0.02(+0.33%) |
Nov 09, 2006 | 7.600 | 7.633 | 7.526 | 7.580 | 807,261 | -0.00(-0.05%) |
Nov 08, 2006 | 7.465 | 7.606 | 7.452 | 7.584 | 912,788 | +0.10(+1.32%) |
Nov 07, 2006 | 7.641 | 7.676 | 7.473 | 7.485 | 1,691,358 | -0.16(-2.05%) |
Nov 06, 2006 | 7.650 | 7.691 | 7.617 | 7.641 | 879,720 | +0.01(+0.11%) |
Nov 03, 2006 | 7.763 | 7.763 | 7.528 | 7.633 | 1,291,131 | -0.08(-1.01%) |
Nov 02, 2006 | 7.608 | 7.711 | 7.578 | 7.711 | 1,236,179 | +0.09(+1.13%) |