Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.735 | 9.855 | 9.641 | 9.767 | 865,747 | +0.02(+0.24%) |
Jan 30, 2007 | 9.781 | 9.799 | 9.702 | 9.744 | 991,283 | -0.02(-0.18%) |
Jan 29, 2007 | 9.850 | 9.855 | 9.725 | 9.762 | 958,485 | -0.10(-1.02%) |
Jan 26, 2007 | 9.864 | 9.878 | 9.751 | 9.862 | 782,622 | -0.00(-0.02%) |
Jan 25, 2007 | 9.956 | 9.972 | 9.811 | 9.864 | 833,515 | -0.08(-0.78%) |
Jan 24, 2007 | 9.832 | 9.942 | 9.748 | 9.942 | 1,115,123 | +0.15(+1.52%) |
Jan 23, 2007 | 9.758 | 9.825 | 9.709 | 9.793 | 894,021 | -0.01(-0.09%) |
Jan 22, 2007 | 10.02 | 10.02 | 9.767 | 9.802 | 430,894 | -0.22(-2.17%) |
Jan 19, 2007 | 9.839 | 10.02 | 9.783 | 10.02 | 764,526 | +0.14(+1.47%) |
Jan 18, 2007 | 9.905 | 9.905 | 9.758 | 9.875 | 649,734 | -0.02(-0.16%) |
Jan 17, 2007 | 10.01 | 10.04 | 9.885 | 9.891 | 439,942 | -0.13(-1.29%) |
Jan 16, 2007 | 9.885 | 10.08 | 9.885 | 10.02 | 1,094,766 | +0.18(+1.81%) |
Jan 12, 2007 | 9.772 | 9.877 | 9.772 | 9.841 | 1,194,855 | +0.04(+0.38%) |
Jan 11, 2007 | 9.709 | 9.813 | 9.659 | 9.804 | 563,782 | +0.11(+1.17%) |
Jan 10, 2007 | 9.542 | 9.698 | 9.488 | 9.691 | 647,472 | +0.11(+1.13%) |
Jan 09, 2007 | 9.415 | 9.595 | 9.380 | 9.583 | 685,925 | +0.15(+1.61%) |
Jan 08, 2007 | 9.456 | 9.664 | 9.373 | 9.431 | 5,006,746 | -0.04(-0.43%) |
Jan 05, 2007 | 9.813 | 9.859 | 9.472 | 9.472 | 626,550 | -0.39(-3.91%) |
Jan 04, 2007 | 9.624 | 9.894 | 9.594 | 9.857 | 825,033 | +0.24(+2.44%) |
Jan 03, 2007 | 9.670 | 9.726 | 9.555 | 9.622 | 383,394 | -0.00(-0.04%) |
Dec 29, 2006 | 9.585 | 9.719 | 9.567 | 9.625 | 337,025 | +0.02(+0.24%) |
Dec 28, 2006 | 9.691 | 9.719 | 9.549 | 9.602 | 684,228 | -0.11(-1.13%) |
Dec 27, 2006 | 9.470 | 9.834 | 9.465 | 9.712 | 1,110,034 | +0.26(+2.79%) |
Dec 26, 2006 | 9.293 | 9.468 | 9.281 | 9.449 | 420,715 | +0.15(+1.60%) |
Dec 22, 2006 | 9.286 | 9.318 | 9.226 | 9.300 | 895,152 | -0.00(-0.04%) |
Dec 21, 2006 | 9.374 | 9.449 | 9.302 | 9.304 | 455,775 | -0.08(-0.83%) |
Dec 20, 2006 | 9.274 | 9.408 | 9.274 | 9.381 | 672,353 | +0.06(+0.68%) |
Dec 19, 2006 | 9.373 | 9.424 | 9.231 | 9.318 | 2,035,156 | -0.12(-1.26%) |
Dec 18, 2006 | 9.652 | 9.703 | 9.351 | 9.436 | 1,596,345 | -0.23(-2.38%) |
Dec 15, 2006 | 9.601 | 9.905 | 9.599 | 9.666 | 1,333,398 | +0.13(+1.32%) |
Dec 14, 2006 | 9.445 | 9.590 | 9.420 | 9.541 | 927,950 | +0.12(+1.31%) |
Dec 13, 2006 | 9.367 | 9.426 | 9.320 | 9.417 | 1,431,225 | +0.08(+0.83%) |
Dec 12, 2006 | 9.309 | 9.401 | 9.300 | 9.339 | 758,306 | +0.03(+0.32%) |
Dec 11, 2006 | 9.300 | 9.369 | 9.240 | 9.309 | 497,621 | +0.02(+0.21%) |
Dec 08, 2006 | 9.240 | 9.337 | 9.240 | 9.289 | 462,561 | +0.02(+0.17%) |
Dec 07, 2006 | 9.289 | 9.383 | 9.235 | 9.274 | 497,621 | -0.03(-0.29%) |
Dec 06, 2006 | 9.373 | 9.457 | 9.300 | 9.300 | 1,081,194 | +0.04(+0.44%) |
Dec 05, 2006 | 9.383 | 9.415 | 9.259 | 9.259 | 736,818 | -0.09(-0.93%) |
Dec 04, 2006 | 9.160 | 9.366 | 9.160 | 9.346 | 547,948 | +0.21(+2.28%) |
Dec 01, 2006 | 9.106 | 9.201 | 9.005 | 9.137 | 1,828,191 | -0.05(-0.58%) |
Nov 30, 2006 | 9.231 | 9.286 | 9.160 | 9.190 | 903,634 | -0.04(-0.44%) |
Nov 29, 2006 | 9.086 | 9.240 | 9.086 | 9.231 | 502,144 | +0.17(+1.89%) |
Nov 28, 2006 | 9.097 | 9.097 | 8.984 | 9.060 | 447,858 | -0.04(-0.47%) |
Nov 27, 2006 | 9.206 | 9.291 | 9.090 | 9.102 | 1,448,190 | -0.15(-1.61%) |
Nov 24, 2006 | 9.222 | 9.266 | 9.155 | 9.251 | 200,744 | -0.01(-0.06%) |
Nov 22, 2006 | 9.175 | 9.300 | 9.153 | 9.256 | 1,111,730 | +0.08(+0.91%) |
Nov 21, 2006 | 9.095 | 9.194 | 9.063 | 9.173 | 440,507 | +0.07(+0.72%) |
Nov 20, 2006 | 8.842 | 9.107 | 8.842 | 9.107 | 584,704 | +0.25(+2.81%) |
Nov 17, 2006 | 9.007 | 9.007 | 8.842 | 8.858 | 665,568 | -0.15(-1.67%) |
Nov 16, 2006 | 8.991 | 9.024 | 8.939 | 9.008 | 302,530 | +0.04(+0.47%) |
Nov 15, 2006 | 8.978 | 9.037 | 8.943 | 8.966 | 461,995 | -0.01(-0.14%) |
Nov 14, 2006 | 8.789 | 8.978 | 8.734 | 8.978 | 438,811 | +0.20(+2.26%) |
Nov 13, 2006 | 8.720 | 8.824 | 8.706 | 8.780 | 528,156 | +0.04(+0.49%) |
Nov 10, 2006 | 8.701 | 8.762 | 8.701 | 8.738 | 279,911 | +0.03(+0.35%) |
Nov 09, 2006 | 8.665 | 8.715 | 8.617 | 8.708 | 607,323 | +0.08(+0.90%) |
Nov 08, 2006 | 8.568 | 8.662 | 8.543 | 8.630 | 344,941 | +0.05(+0.62%) |
Nov 07, 2006 | 8.570 | 8.644 | 8.556 | 8.577 | 491,966 | -0.01(-0.10%) |
Nov 06, 2006 | 8.513 | 8.642 | 8.476 | 8.586 | 519,674 | +0.08(+0.98%) |
Nov 03, 2006 | 8.545 | 8.609 | 8.449 | 8.503 | 1,123,040 | -0.03(-0.31%) |
Nov 02, 2006 | 8.623 | 8.660 | 8.501 | 8.529 | 1,197,117 | -0.13(-1.49%) |