Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.775 | 9.801 | 9.694 | 9.712 | 2,840,530 | -0.09(-0.95%) |
Jan 30, 2007 | 9.726 | 9.813 | 9.709 | 9.804 | 4,451,809 | +0.08(+0.80%) |
Jan 29, 2007 | 9.745 | 9.761 | 9.687 | 9.726 | 2,642,097 | -0.04(-0.40%) |
Jan 26, 2007 | 9.793 | 9.809 | 9.733 | 9.765 | 5,569,938 | +0.01(+0.13%) |
Jan 25, 2007 | 9.739 | 9.816 | 9.697 | 9.752 | 4,106,018 | +0.01(+0.13%) |
Jan 24, 2007 | 9.613 | 9.739 | 9.597 | 9.739 | 2,146,531 | +0.11(+1.16%) |
Jan 23, 2007 | 9.565 | 9.668 | 9.533 | 9.628 | 2,617,250 | +0.06(+0.65%) |
Jan 22, 2007 | 9.542 | 9.607 | 9.525 | 9.565 | 2,684,199 | +0.00(+0.03%) |
Jan 19, 2007 | 9.581 | 9.581 | 9.519 | 9.562 | 2,719,400 | +0.01(+0.14%) |
Jan 18, 2007 | 9.557 | 9.586 | 9.522 | 9.549 | 2,233,497 | +0.03(+0.30%) |
Jan 17, 2007 | 9.504 | 9.577 | 9.473 | 9.520 | 2,193,810 | -0.02(-0.21%) |
Jan 16, 2007 | 9.464 | 9.591 | 9.455 | 9.541 | 2,328,400 | +0.06(+0.60%) |
Jan 12, 2007 | 9.515 | 9.538 | 9.429 | 9.484 | 3,971,773 | -0.03(-0.30%) |
Jan 11, 2007 | 9.584 | 9.625 | 9.486 | 9.513 | 2,303,897 | -0.05(-0.52%) |
Jan 10, 2007 | 9.580 | 9.633 | 9.538 | 9.562 | 3,164,581 | -0.05(-0.56%) |
Jan 09, 2007 | 9.423 | 9.664 | 9.399 | 9.616 | 7,794,118 | +0.20(+2.12%) |
Jan 08, 2007 | 9.436 | 9.457 | 9.319 | 9.416 | 2,503,366 | +0.00(+0.05%) |
Jan 05, 2007 | 9.583 | 9.609 | 9.393 | 9.412 | 2,923,010 | -0.22(-2.26%) |
Jan 04, 2007 | 9.644 | 9.678 | 9.574 | 9.629 | 2,788,765 | -0.03(-0.32%) |
Jan 03, 2007 | 9.628 | 9.787 | 9.620 | 9.659 | 2,499,225 | +0.04(+0.44%) |
Dec 29, 2006 | 9.639 | 9.658 | 9.571 | 9.617 | 2,079,581 | -0.04(-0.38%) |
Dec 28, 2006 | 9.700 | 9.742 | 9.617 | 9.654 | 1,280,326 | -0.04(-0.37%) |
Dec 27, 2006 | 9.723 | 9.759 | 9.658 | 9.690 | 1,938,090 | +0.00(+0.03%) |
Dec 26, 2006 | 9.651 | 9.712 | 9.613 | 9.687 | 1,600,926 | +0.06(+0.66%) |
Dec 22, 2006 | 9.671 | 9.691 | 9.587 | 9.623 | 1,035,304 | -0.03(-0.35%) |
Dec 21, 2006 | 9.700 | 9.707 | 9.606 | 9.657 | 2,449,530 | -0.06(-0.60%) |
Dec 20, 2006 | 9.770 | 9.793 | 9.703 | 9.715 | 2,559,618 | -0.05(-0.55%) |
Dec 19, 2006 | 9.665 | 9.794 | 9.635 | 9.768 | 2,425,373 | +0.09(+0.97%) |
Dec 18, 2006 | 9.758 | 9.787 | 9.659 | 9.674 | 2,682,474 | -0.08(-0.79%) |
Dec 15, 2006 | 9.788 | 9.788 | 9.664 | 9.751 | 6,789,872 | +0.06(+0.63%) |
Dec 14, 2006 | 9.623 | 9.720 | 9.613 | 9.690 | 2,143,770 | +0.09(+0.91%) |
Dec 13, 2006 | 9.597 | 9.636 | 9.583 | 9.603 | 2,119,613 | +0.03(+0.35%) |
Dec 12, 2006 | 9.645 | 9.667 | 9.536 | 9.570 | 4,019,742 | -0.05(-0.48%) |
Dec 11, 2006 | 9.599 | 9.642 | 9.577 | 9.616 | 2,531,664 | +0.04(+0.38%) |
Dec 08, 2006 | 9.613 | 9.625 | 9.519 | 9.580 | 2,502,676 | -0.02(-0.20%) |
Dec 07, 2006 | 9.620 | 9.633 | 9.533 | 9.599 | 3,859,960 | -0.00(-0.02%) |
Dec 06, 2006 | 9.722 | 9.742 | 9.600 | 9.600 | 3,275,013 | -0.20(-2.05%) |
Dec 05, 2006 | 9.826 | 9.867 | 9.767 | 9.801 | 4,149,845 | -0.01(-0.10%) |
Dec 04, 2006 | 9.754 | 9.846 | 9.748 | 9.812 | 4,131,900 | +0.08(+0.77%) |
Dec 01, 2006 | 9.770 | 9.791 | 9.659 | 9.736 | 3,320,567 | -0.00(-0.03%) |
Nov 30, 2006 | 9.725 | 9.774 | 9.687 | 9.739 | 4,180,214 | +0.01(+0.15%) |
Nov 29, 2006 | 9.504 | 9.742 | 9.493 | 9.725 | 5,004,317 | +0.26(+2.72%) |
Nov 28, 2006 | 9.441 | 9.568 | 9.419 | 9.467 | 4,269,941 | +0.03(+0.28%) |
Nov 27, 2006 | 9.486 | 9.496 | 9.413 | 9.441 | 3,811,301 | -0.03(-0.35%) |
Nov 24, 2006 | 9.432 | 9.507 | 9.416 | 9.474 | 1,017,704 | +0.02(+0.20%) |
Nov 22, 2006 | 9.404 | 9.471 | 9.380 | 9.455 | 4,820,033 | +0.08(+0.85%) |
Nov 21, 2006 | 9.418 | 9.454 | 9.349 | 9.376 | 4,187,807 | -0.06(-0.61%) |
Nov 20, 2006 | 9.468 | 9.503 | 9.413 | 9.433 | 2,168,273 | -0.02(-0.21%) |
Nov 17, 2006 | 9.489 | 9.509 | 9.420 | 9.454 | 3,541,431 | -0.04(-0.44%) |
Nov 16, 2006 | 9.517 | 9.597 | 9.493 | 9.496 | 4,008,009 | +0.01(+0.06%) |
Nov 15, 2006 | 9.490 | 9.513 | 9.462 | 9.490 | 11,494,297 | +0.04(+0.46%) |
Nov 14, 2006 | 9.376 | 9.465 | 9.335 | 9.447 | 9,498,920 | +0.10(+1.10%) |
Nov 13, 2006 | 9.171 | 9.357 | 9.171 | 9.344 | 6,853,716 | +0.15(+1.66%) |
Nov 10, 2006 | 9.154 | 9.212 | 9.118 | 9.191 | 6,775,723 | +0.07(+0.81%) |
Nov 09, 2006 | 9.186 | 9.187 | 9.100 | 9.118 | 4,070,127 | -0.04(-0.44%) |
Nov 08, 2006 | 9.051 | 9.194 | 9.039 | 9.158 | 4,360,012 | +0.11(+1.23%) |
Nov 07, 2006 | 8.954 | 9.092 | 8.950 | 9.047 | 8,209,275 | +0.10(+1.12%) |
Nov 06, 2006 | 8.918 | 8.979 | 8.852 | 8.947 | 6,210,102 | +0.07(+0.73%) |
Nov 03, 2006 | 8.892 | 8.923 | 8.779 | 8.881 | 4,149,155 | -0.01(-0.11%) |
Nov 02, 2006 | 8.880 | 8.941 | 8.845 | 8.892 | 3,222,903 | -0.00(-0.02%) |