Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.00 | 10.06 | 9.979 | 10.06 | 35,910 | +0.04(+0.45%) |
Jan 30, 2007 | 10.01 | 10.04 | 9.985 | 10.01 | 55,288 | +0.02(+0.22%) |
Jan 29, 2007 | 9.968 | 10.00 | 9.956 | 9.990 | 22,755 | +0.02(+0.23%) |
Jan 26, 2007 | 9.923 | 9.985 | 9.923 | 9.968 | 45,510 | +0.01(+0.06%) |
Jan 25, 2007 | 9.979 | 9.979 | 9.906 | 9.962 | 41,243 | -0.02(-0.17%) |
Jan 24, 2007 | 9.940 | 10.00 | 9.934 | 9.979 | 77,510 | +0.02(+0.23%) |
Jan 23, 2007 | 9.934 | 9.985 | 9.900 | 9.956 | 57,065 | -0.01(-0.06%) |
Jan 22, 2007 | 9.945 | 10.02 | 9.900 | 9.962 | 123,553 | -0.03(-0.28%) |
Jan 19, 2007 | 9.985 | 9.990 | 9.906 | 9.990 | 46,399 | +0.01(+0.11%) |
Jan 18, 2007 | 9.962 | 9.990 | 9.928 | 9.979 | 24,888 | +0.01(+0.06%) |
Jan 17, 2007 | 9.923 | 10.00 | 9.911 | 9.973 | 41,066 | -0.03(-0.28%) |
Jan 16, 2007 | 9.985 | 10.00 | 9.968 | 10.00 | 25,599 | +0.06(+0.57%) |
Jan 12, 2007 | 9.968 | 9.979 | 9.923 | 9.945 | 118,042 | +0.01(+0.06%) |
Jan 11, 2007 | 9.951 | 9.973 | 9.934 | 9.940 | 32,710 | -0.01(-0.11%) |
Jan 10, 2007 | 9.968 | 9.968 | 9.934 | 9.951 | 38,221 | -0.01(-0.06%) |
Jan 09, 2007 | 9.968 | 9.968 | 9.934 | 9.956 | 55,999 | +0.00(+0.00%) |
Jan 08, 2007 | 9.962 | 9.979 | 9.945 | 9.956 | 36,088 | -0.01(-0.06%) |
Jan 05, 2007 | 9.956 | 9.962 | 9.917 | 9.962 | 14,399 | -0.01(-0.06%) |
Jan 04, 2007 | 9.968 | 9.985 | 9.928 | 9.968 | 39,999 | +0.00(+0.00%) |
Jan 03, 2007 | 9.945 | 9.968 | 9.923 | 9.968 | 30,044 | +0.02(+0.23%) |
Dec 29, 2006 | 10.01 | 10.01 | 9.934 | 9.945 | 63,999 | -0.04(-0.39%) |
Dec 28, 2006 | 9.962 | 10.13 | 9.945 | 9.985 | 124,620 | +0.03(+0.28%) |
Dec 27, 2006 | 9.945 | 9.973 | 9.923 | 9.956 | 44,443 | +0.01(+0.11%) |
Dec 26, 2006 | 9.911 | 9.973 | 9.900 | 9.945 | 38,399 | +0.00(+0.00%) |
Dec 22, 2006 | 9.900 | 9.968 | 9.872 | 9.945 | 31,821 | +0.06(+0.57%) |
Dec 21, 2006 | 9.866 | 9.889 | 9.855 | 9.889 | 62,754 | +0.01(+0.11%) |
Dec 20, 2006 | 9.872 | 9.900 | 9.816 | 9.878 | 84,443 | -0.17(-1.68%) |
Dec 19, 2006 | 10.01 | 10.05 | 9.985 | 10.05 | 73,776 | +0.03(+0.34%) |
Dec 18, 2006 | 9.979 | 10.02 | 9.973 | 10.01 | 77,154 | +0.03(+0.34%) |
Dec 15, 2006 | 9.996 | 10.01 | 9.956 | 9.979 | 44,088 | -0.01(-0.11%) |
Dec 14, 2006 | 9.962 | 10.01 | 9.956 | 9.990 | 360,706 | +0.01(+0.11%) |
Dec 13, 2006 | 9.956 | 10.01 | 9.911 | 9.979 | 388,261 | +0.02(+0.17%) |
Dec 12, 2006 | 9.990 | 10.01 | 9.911 | 9.962 | 51,732 | -0.03(-0.28%) |
Dec 11, 2006 | 10.03 | 10.03 | 9.934 | 9.990 | 24,177 | -0.02(-0.17%) |
Dec 08, 2006 | 10.02 | 10.02 | 9.996 | 10.01 | 61,688 | +0.01(+0.06%) |
Dec 07, 2006 | 10.03 | 10.03 | 9.990 | 10.00 | 42,843 | +0.02(+0.17%) |
Dec 06, 2006 | 10.01 | 10.04 | 9.985 | 9.985 | 130,131 | +0.01(+0.11%) |
Dec 05, 2006 | 9.979 | 10.01 | 9.911 | 9.973 | 47,643 | +0.01(+0.06%) |
Dec 04, 2006 | 9.968 | 9.973 | 9.934 | 9.968 | 49,065 | +0.02(+0.17%) |
Dec 01, 2006 | 9.945 | 9.956 | 9.931 | 9.951 | 31,821 | +0.03(+0.34%) |
Nov 30, 2006 | 9.883 | 9.943 | 9.883 | 9.917 | 51,021 | +0.07(+0.69%) |
Nov 29, 2006 | 9.833 | 9.850 | 9.816 | 9.850 | 60,443 | +0.02(+0.23%) |
Nov 28, 2006 | 9.821 | 9.833 | 9.805 | 9.827 | 26,666 | +0.01(+0.06%) |
Nov 27, 2006 | 9.833 | 9.833 | 9.771 | 9.821 | 86,576 | -0.01(-0.11%) |
Nov 24, 2006 | 9.872 | 9.872 | 9.816 | 9.833 | 25,955 | -0.01(-0.06%) |
Nov 22, 2006 | 9.838 | 9.838 | 9.776 | 9.838 | 42,132 | +0.01(+0.06%) |
Nov 21, 2006 | 9.850 | 9.850 | 9.788 | 9.833 | 27,555 | -0.01(-0.11%) |
Nov 20, 2006 | 9.866 | 9.872 | 9.793 | 9.844 | 60,799 | -0.02(-0.17%) |
Nov 17, 2006 | 9.827 | 9.883 | 9.799 | 9.861 | 38,755 | +0.00(+0.00%) |
Nov 16, 2006 | 9.821 | 9.872 | 9.799 | 9.861 | 48,354 | +0.01(+0.11%) |
Nov 15, 2006 | 9.866 | 9.883 | 9.816 | 9.850 | 80,176 | -0.08(-0.79%) |
Nov 14, 2006 | 9.917 | 9.928 | 9.917 | 9.928 | 69,687 | +0.01(+0.06%) |
Nov 13, 2006 | 9.923 | 9.923 | 9.911 | 9.923 | 26,132 | +0.00(+0.00%) |
Nov 10, 2006 | 9.923 | 9.923 | 9.900 | 9.923 | 13,510 | +0.01(+0.11%) |
Nov 09, 2006 | 9.928 | 9.928 | 9.906 | 9.911 | 15,822 | -0.02(-0.17%) |
Nov 08, 2006 | 9.917 | 9.928 | 9.883 | 9.928 | 55,999 | +0.03(+0.28%) |
Nov 07, 2006 | 9.900 | 9.906 | 9.889 | 9.900 | 22,399 | +0.02(+0.17%) |
Nov 06, 2006 | 9.821 | 9.883 | 9.821 | 9.883 | 27,377 | +0.06(+0.63%) |
Nov 03, 2006 | 9.810 | 9.821 | 9.788 | 9.821 | 67,199 | +0.01(+0.11%) |
Nov 02, 2006 | 9.838 | 9.850 | 9.788 | 9.810 | 81,954 | -0.03(-0.29%) |