Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.17 | 10.27 | 10.15 | 10.19 | 259,232 | +0.04(+0.38%) |
Jan 30, 2007 | 10.07 | 10.15 | 10.05 | 10.15 | 141,513 | +0.08(+0.83%) |
Jan 29, 2007 | 9.994 | 10.07 | 9.959 | 10.07 | 325,292 | +0.11(+1.09%) |
Jan 26, 2007 | 9.965 | 9.997 | 9.857 | 9.962 | 309,951 | -0.00(-0.03%) |
Jan 25, 2007 | 10.03 | 10.07 | 9.870 | 9.965 | 314,334 | +0.00(+0.00%) |
Jan 24, 2007 | 10.04 | 10.05 | 9.908 | 9.965 | 298,993 | -0.04(-0.41%) |
Jan 23, 2007 | 9.914 | 10.07 | 9.902 | 10.01 | 246,709 | +0.09(+0.93%) |
Jan 22, 2007 | 9.924 | 9.972 | 9.847 | 9.914 | 371,942 | -0.04(-0.39%) |
Jan 19, 2007 | 9.707 | 9.978 | 9.643 | 9.953 | 316,213 | +0.21(+2.20%) |
Jan 18, 2007 | 9.755 | 9.771 | 9.563 | 9.739 | 1,472,114 | -0.01(-0.10%) |
Jan 17, 2007 | 9.646 | 9.764 | 9.608 | 9.748 | 175,013 | +0.04(+0.46%) |
Jan 16, 2007 | 9.713 | 9.790 | 9.630 | 9.704 | 147,461 | -0.01(-0.10%) |
Jan 12, 2007 | 9.758 | 9.758 | 9.694 | 9.713 | 141,513 | -0.03(-0.30%) |
Jan 11, 2007 | 9.608 | 9.806 | 9.589 | 9.742 | 226,045 | +0.18(+1.84%) |
Jan 10, 2007 | 9.502 | 9.630 | 9.470 | 9.566 | 2,152,755 | +0.00(+0.03%) |
Jan 09, 2007 | 9.589 | 9.636 | 9.403 | 9.563 | 180,335 | +0.01(+0.10%) |
Jan 08, 2007 | 9.442 | 9.575 | 9.375 | 9.553 | 112,083 | +0.11(+1.18%) |
Jan 05, 2007 | 9.598 | 9.598 | 9.359 | 9.442 | 283,652 | -0.20(-2.09%) |
Jan 04, 2007 | 9.582 | 9.643 | 9.470 | 9.643 | 242,325 | +0.10(+1.00%) |
Jan 03, 2007 | 9.678 | 9.742 | 9.445 | 9.547 | 205,382 | -0.06(-0.66%) |
Dec 29, 2006 | 9.582 | 9.764 | 9.566 | 9.611 | 335,311 | +0.04(+0.47%) |
Dec 28, 2006 | 9.505 | 9.617 | 9.451 | 9.566 | 393,231 | +0.07(+0.74%) |
Dec 27, 2006 | 9.448 | 9.496 | 9.403 | 9.496 | 600,492 | +0.04(+0.41%) |
Dec 26, 2006 | 9.240 | 9.499 | 9.240 | 9.458 | 169,064 | +0.22(+2.35%) |
Dec 22, 2006 | 9.263 | 9.276 | 9.154 | 9.240 | 371,002 | -0.04(-0.41%) |
Dec 21, 2006 | 9.375 | 9.445 | 9.263 | 9.279 | 132,747 | -0.06(-0.68%) |
Dec 20, 2006 | 9.355 | 9.375 | 9.263 | 9.343 | 222,914 | +0.02(+0.24%) |
Dec 19, 2006 | 9.164 | 9.349 | 9.081 | 9.320 | 242,325 | +0.15(+1.60%) |
Dec 18, 2006 | 8.918 | 9.180 | 8.915 | 9.173 | 387,596 | +0.23(+2.53%) |
Dec 15, 2006 | 9.218 | 9.237 | 8.934 | 8.947 | 428,296 | -0.28(-3.01%) |
Dec 14, 2006 | 9.161 | 9.307 | 9.122 | 9.224 | 171,882 | +0.06(+0.70%) |
Dec 13, 2006 | 9.317 | 9.343 | 9.148 | 9.161 | 218,844 | -0.08(-0.90%) |
Dec 12, 2006 | 9.228 | 9.253 | 9.173 | 9.244 | 161,863 | +0.03(+0.31%) |
Dec 11, 2006 | 9.170 | 9.256 | 9.157 | 9.215 | 133,373 | +0.06(+0.63%) |
Dec 08, 2006 | 9.161 | 9.272 | 9.103 | 9.157 | 199,433 | -0.04(-0.38%) |
Dec 07, 2006 | 9.161 | 9.263 | 9.103 | 9.192 | 248,900 | +0.01(+0.07%) |
Dec 06, 2006 | 9.231 | 9.301 | 9.167 | 9.186 | 270,503 | -0.10(-1.03%) |
Dec 05, 2006 | 9.295 | 9.451 | 9.276 | 9.282 | 377,577 | -0.04(-0.48%) |
Dec 04, 2006 | 9.055 | 9.375 | 9.055 | 9.327 | 319,031 | +0.31(+3.44%) |
Dec 01, 2006 | 8.994 | 9.039 | 8.962 | 9.017 | 648,707 | -0.00(-0.04%) |
Nov 30, 2006 | 9.001 | 9.081 | 8.978 | 9.020 | 722,281 | +0.02(+0.21%) |
Nov 29, 2006 | 9.087 | 9.103 | 8.975 | 9.001 | 267,998 | -0.02(-0.25%) |
Nov 28, 2006 | 9.023 | 9.062 | 8.950 | 9.023 | 203,190 | -0.08(-0.84%) |
Nov 27, 2006 | 9.161 | 9.170 | 9.007 | 9.100 | 285,844 | -0.07(-0.80%) |
Nov 24, 2006 | 8.959 | 9.176 | 8.947 | 9.173 | 92,359 | +0.18(+1.95%) |
Nov 22, 2006 | 9.058 | 9.058 | 8.959 | 8.998 | 284,592 | -0.02(-0.21%) |
Nov 21, 2006 | 9.103 | 9.103 | 9.001 | 9.017 | 477,763 | -0.07(-0.81%) |
Nov 20, 2006 | 9.164 | 9.189 | 9.039 | 9.090 | 432,053 | -0.08(-0.87%) |
Nov 17, 2006 | 9.167 | 9.170 | 9.036 | 9.170 | 334,685 | +0.08(+0.88%) |
Nov 16, 2006 | 9.141 | 9.208 | 9.007 | 9.090 | 282,087 | -0.05(-0.56%) |
Nov 15, 2006 | 9.135 | 9.168 | 9.068 | 9.141 | 189,728 | +0.01(+0.07%) |
Nov 14, 2006 | 9.093 | 9.135 | 9.014 | 9.135 | 176,891 | +0.06(+0.70%) |
Nov 13, 2006 | 8.943 | 9.116 | 8.927 | 9.071 | 283,652 | +0.13(+1.43%) |
Nov 10, 2006 | 8.758 | 8.943 | 8.758 | 8.943 | 151,531 | +0.17(+1.93%) |
Nov 09, 2006 | 8.915 | 8.937 | 8.739 | 8.774 | 278,956 | -0.16(-1.82%) |
Nov 08, 2006 | 8.876 | 8.947 | 8.720 | 8.937 | 510,324 | +0.03(+0.29%) |
Nov 07, 2006 | 8.739 | 8.985 | 8.739 | 8.911 | 606,754 | +0.22(+2.54%) |
Nov 06, 2006 | 8.800 | 8.806 | 8.685 | 8.691 | 315,900 | -0.30(-3.30%) |
Nov 03, 2006 | 9.087 | 9.087 | 8.905 | 8.988 | 384,465 | -0.05(-0.57%) |
Nov 02, 2006 | 8.950 | 9.039 | 8.905 | 9.039 | 340,007 | +0.10(+1.14%) |