Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.146 | 9.199 | 9.065 | 9.195 | 1,419,235 | +0.05(+0.53%) |
Jan 30, 2007 | 9.152 | 9.152 | 9.107 | 9.146 | 743,127 | +0.01(+0.11%) |
Jan 29, 2007 | 9.093 | 9.154 | 9.093 | 9.136 | 1,068,368 | +0.02(+0.25%) |
Jan 26, 2007 | 9.152 | 9.152 | 9.044 | 9.113 | 1,200,929 | -0.02(-0.20%) |
Jan 25, 2007 | 9.122 | 9.142 | 9.071 | 9.132 | 1,163,970 | -0.02(-0.22%) |
Jan 24, 2007 | 9.109 | 9.160 | 9.081 | 9.152 | 687,934 | +0.04(+0.45%) |
Jan 23, 2007 | 9.057 | 9.132 | 9.034 | 9.111 | 594,797 | +0.06(+0.67%) |
Jan 22, 2007 | 9.069 | 9.091 | 8.992 | 9.051 | 723,908 | -0.00(-0.02%) |
Jan 19, 2007 | 9.022 | 9.168 | 8.957 | 9.053 | 2,940,478 | +0.03(+0.34%) |
Jan 18, 2007 | 9.247 | 9.247 | 8.967 | 9.022 | 723,415 | -0.05(-0.51%) |
Jan 17, 2007 | 8.971 | 9.069 | 8.959 | 9.069 | 891,950 | +0.10(+1.09%) |
Jan 16, 2007 | 9.028 | 9.030 | 8.939 | 8.971 | 900,327 | -0.03(-0.38%) |
Jan 12, 2007 | 8.971 | 9.024 | 8.965 | 9.006 | 723,908 | +0.02(+0.20%) |
Jan 11, 2007 | 8.935 | 9.018 | 8.935 | 8.988 | 1,203,393 | +0.08(+0.84%) |
Jan 10, 2007 | 8.908 | 8.929 | 8.825 | 8.913 | 1,826,279 | -0.02(-0.25%) |
Jan 09, 2007 | 8.829 | 8.935 | 8.801 | 8.935 | 1,566,086 | +0.11(+1.29%) |
Jan 08, 2007 | 8.939 | 9.030 | 8.789 | 8.821 | 1,264,992 | -0.12(-1.32%) |
Jan 05, 2007 | 8.762 | 8.957 | 8.762 | 8.939 | 2,064,790 | +0.01(+0.16%) |
Jan 04, 2007 | 8.943 | 8.943 | 8.827 | 8.925 | 1,712,445 | -0.01(-0.14%) |
Jan 03, 2007 | 8.726 | 8.945 | 8.689 | 8.937 | 3,002,569 | +0.28(+3.26%) |
Dec 29, 2006 | 8.740 | 8.746 | 8.630 | 8.655 | 730,807 | -0.09(-1.04%) |
Dec 28, 2006 | 8.807 | 8.807 | 8.742 | 8.746 | 333,126 | -0.06(-0.65%) |
Dec 27, 2006 | 8.758 | 8.841 | 8.732 | 8.803 | 577,549 | +0.08(+0.88%) |
Dec 26, 2006 | 8.679 | 8.740 | 8.659 | 8.726 | 556,852 | +0.03(+0.35%) |
Dec 22, 2006 | 8.712 | 8.726 | 8.647 | 8.695 | 1,040,279 | -0.01(-0.16%) |
Dec 21, 2006 | 8.693 | 8.726 | 8.675 | 8.710 | 1,283,718 | +0.03(+0.40%) |
Dec 20, 2006 | 8.612 | 8.687 | 8.592 | 8.675 | 1,101,878 | +0.07(+0.83%) |
Dec 19, 2006 | 8.614 | 8.667 | 8.594 | 8.604 | 913,139 | -0.02(-0.24%) |
Dec 18, 2006 | 8.697 | 8.742 | 8.612 | 8.624 | 583,956 | -0.06(-0.70%) |
Dec 15, 2006 | 8.695 | 8.773 | 8.673 | 8.685 | 1,258,093 | -0.02(-0.28%) |
Dec 14, 2006 | 8.669 | 8.756 | 8.649 | 8.710 | 1,332,011 | +0.03(+0.35%) |
Dec 13, 2006 | 8.714 | 8.773 | 8.661 | 8.679 | 1,211,770 | -0.01(-0.12%) |
Dec 12, 2006 | 8.651 | 8.726 | 8.645 | 8.689 | 1,110,748 | +0.05(+0.56%) |
Dec 11, 2006 | 8.645 | 8.724 | 8.616 | 8.641 | 1,631,627 | -0.00(-0.02%) |
Dec 08, 2006 | 8.490 | 8.665 | 8.468 | 8.643 | 3,177,017 | +0.15(+1.82%) |
Dec 07, 2006 | 8.551 | 8.572 | 8.482 | 8.488 | 871,252 | -0.07(-0.85%) |
Dec 06, 2006 | 8.572 | 8.576 | 8.549 | 8.561 | 901,805 | -0.01(-0.07%) |
Dec 05, 2006 | 8.557 | 8.616 | 8.539 | 8.568 | 2,105,692 | +0.01(+0.12%) |
Dec 04, 2006 | 8.507 | 8.604 | 8.448 | 8.557 | 1,346,302 | +0.07(+0.86%) |
Dec 01, 2006 | 8.458 | 8.523 | 8.425 | 8.484 | 1,198,465 | -0.02(-0.24%) |
Nov 30, 2006 | 8.539 | 8.568 | 8.492 | 8.505 | 1,154,607 | -0.03(-0.40%) |
Nov 29, 2006 | 8.466 | 8.563 | 8.466 | 8.539 | 950,592 | +0.08(+0.94%) |
Nov 28, 2006 | 8.454 | 8.472 | 8.405 | 8.460 | 1,047,178 | +0.02(+0.19%) |
Nov 27, 2006 | 8.527 | 8.527 | 8.432 | 8.444 | 1,007,262 | -0.10(-1.16%) |
Nov 24, 2006 | 8.521 | 8.563 | 8.513 | 8.543 | 272,020 | -0.01(-0.17%) |
Nov 22, 2006 | 8.541 | 8.572 | 8.517 | 8.557 | 2,272,255 | +0.01(+0.14%) |
Nov 21, 2006 | 8.545 | 8.561 | 8.517 | 8.545 | 974,245 | +0.00(+0.02%) |
Nov 20, 2006 | 8.667 | 8.691 | 8.527 | 8.543 | 1,611,916 | -0.14(-1.64%) |
Nov 17, 2006 | 8.677 | 8.685 | 8.588 | 8.685 | 1,034,859 | +0.01(+0.12%) |
Nov 16, 2006 | 8.626 | 8.677 | 8.612 | 8.675 | 728,836 | +0.08(+0.87%) |
Nov 15, 2006 | 8.576 | 8.614 | 8.576 | 8.600 | 1,030,916 | +0.04(+0.52%) |
Nov 14, 2006 | 8.466 | 8.557 | 8.444 | 8.555 | 1,263,513 | +0.07(+0.81%) |
Nov 13, 2006 | 8.490 | 8.517 | 8.460 | 8.486 | 660,831 | +0.01(+0.12%) |
Nov 10, 2006 | 8.462 | 8.523 | 8.442 | 8.476 | 901,313 | +0.01(+0.14%) |
Nov 09, 2006 | 8.505 | 8.505 | 8.361 | 8.464 | 1,190,580 | -0.06(-0.67%) |
Nov 08, 2006 | 8.482 | 8.521 | 8.421 | 8.521 | 1,074,775 | +0.03(+0.31%) |
Nov 07, 2006 | 8.572 | 8.720 | 8.436 | 8.494 | 2,669,936 | +0.15(+1.77%) |
Nov 06, 2006 | 8.271 | 8.470 | 8.271 | 8.346 | 872,238 | +0.10(+1.18%) |
Nov 03, 2006 | 8.223 | 8.277 | 8.204 | 8.249 | 1,005,291 | +0.03(+0.40%) |
Nov 02, 2006 | 8.164 | 8.237 | 8.139 | 8.216 | 777,622 | -0.01(-0.15%) |