Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.112 | 8.283 | 8.108 | 8.266 | 3,970,385 | +0.13(+1.61%) |
Jan 30, 2007 | 8.145 | 8.154 | 8.102 | 8.135 | 3,280,704 | +0.02(+0.31%) |
Jan 29, 2007 | 8.156 | 8.157 | 8.093 | 8.110 | 5,846,681 | -0.05(-0.61%) |
Jan 26, 2007 | 8.127 | 8.174 | 8.061 | 8.160 | 4,074,927 | +0.04(+0.46%) |
Jan 25, 2007 | 8.172 | 8.193 | 8.113 | 8.123 | 6,233,992 | -0.06(-0.79%) |
Jan 24, 2007 | 8.152 | 8.210 | 8.128 | 8.188 | 2,778,689 | +0.04(+0.44%) |
Jan 23, 2007 | 8.138 | 8.216 | 8.115 | 8.152 | 2,787,038 | +0.02(+0.27%) |
Jan 22, 2007 | 8.127 | 8.156 | 8.086 | 8.130 | 3,666,926 | +0.00(+0.03%) |
Jan 19, 2007 | 8.154 | 8.193 | 8.121 | 8.127 | 6,961,787 | -0.02(-0.19%) |
Jan 18, 2007 | 8.243 | 8.263 | 8.127 | 8.142 | 6,222,376 | -0.10(-1.24%) |
Jan 17, 2007 | 8.265 | 8.317 | 8.203 | 8.244 | 5,342,125 | -0.05(-0.60%) |
Jan 16, 2007 | 8.258 | 8.313 | 8.245 | 8.294 | 5,232,139 | +0.05(+0.57%) |
Jan 12, 2007 | 8.265 | 8.265 | 8.208 | 8.247 | 5,081,861 | -0.02(-0.22%) |
Jan 11, 2007 | 8.141 | 8.280 | 8.141 | 8.265 | 4,291,632 | +0.16(+2.01%) |
Jan 10, 2007 | 8.137 | 8.137 | 7.959 | 8.102 | 4,812,523 | +0.08(+0.94%) |
Jan 09, 2007 | 7.996 | 8.047 | 7.938 | 8.026 | 7,001,716 | +0.03(+0.38%) |
Jan 08, 2007 | 7.982 | 8.040 | 7.907 | 7.996 | 5,110,538 | -0.02(-0.24%) |
Jan 05, 2007 | 8.086 | 8.108 | 8.013 | 8.015 | 2,956,554 | -0.07(-0.87%) |
Jan 04, 2007 | 8.086 | 8.123 | 8.011 | 8.086 | 3,085,779 | -0.02(-0.27%) |
Jan 03, 2007 | 8.093 | 8.196 | 8.037 | 8.108 | 4,282,557 | +0.01(+0.10%) |
Dec 29, 2006 | 8.127 | 8.177 | 8.079 | 8.099 | 2,139,463 | -0.04(-0.51%) |
Dec 28, 2006 | 8.167 | 8.221 | 8.127 | 8.141 | 2,336,930 | -0.01(-0.15%) |
Dec 27, 2006 | 8.126 | 8.161 | 8.021 | 8.153 | 4,620,501 | +0.06(+0.77%) |
Dec 26, 2006 | 8.058 | 8.120 | 8.053 | 8.091 | 2,085,015 | -0.00(-0.05%) |
Dec 22, 2006 | 8.099 | 8.166 | 8.043 | 8.095 | 5,806,027 | +0.03(+0.38%) |
Dec 21, 2006 | 8.134 | 8.167 | 8.059 | 8.065 | 4,297,803 | -0.07(-0.85%) |
Dec 20, 2006 | 8.141 | 8.189 | 8.099 | 8.134 | 5,425,250 | +0.01(+0.17%) |
Dec 19, 2006 | 8.037 | 8.138 | 7.989 | 8.120 | 5,540,318 | +0.06(+0.77%) |
Dec 18, 2006 | 8.083 | 8.127 | 8.039 | 8.058 | 4,450,622 | -0.02(-0.31%) |
Dec 15, 2006 | 8.153 | 8.164 | 8.066 | 8.083 | 7,406,087 | -0.02(-0.31%) |
Dec 14, 2006 | 8.073 | 8.135 | 8.033 | 8.108 | 7,515,347 | +0.04(+0.44%) |
Dec 13, 2006 | 8.031 | 8.101 | 7.964 | 8.072 | 5,938,518 | +0.09(+1.07%) |
Dec 12, 2006 | 8.148 | 8.149 | 7.964 | 7.986 | 9,791,658 | -0.21(-2.55%) |
Dec 11, 2006 | 8.226 | 8.393 | 8.150 | 8.196 | 11,363,405 | -0.03(-0.37%) |
Dec 08, 2006 | 8.278 | 8.349 | 8.064 | 8.226 | 19,075,130 | -0.19(-2.23%) |
Dec 07, 2006 | 8.437 | 8.562 | 8.347 | 8.413 | 10,048,655 | -0.17(-1.93%) |
Dec 06, 2006 | 8.683 | 8.686 | 8.542 | 8.579 | 6,193,700 | -0.13(-1.55%) |
Dec 05, 2006 | 8.452 | 8.744 | 8.383 | 8.714 | 13,196,868 | +0.22(+2.64%) |
Dec 04, 2006 | 8.416 | 8.540 | 8.369 | 8.489 | 5,621,265 | +0.09(+1.12%) |
Dec 01, 2006 | 8.365 | 8.531 | 8.347 | 8.396 | 4,848,096 | -0.03(-0.39%) |
Nov 30, 2006 | 8.485 | 8.488 | 8.376 | 8.429 | 4,961,349 | -0.06(-0.67%) |
Nov 29, 2006 | 8.491 | 8.608 | 8.464 | 8.485 | 5,954,853 | -0.03(-0.32%) |
Nov 28, 2006 | 8.354 | 8.533 | 8.329 | 8.513 | 7,066,328 | +0.12(+1.48%) |
Nov 27, 2006 | 8.692 | 8.693 | 8.378 | 8.389 | 7,736,408 | -0.31(-3.52%) |
Nov 24, 2006 | 8.730 | 8.754 | 8.681 | 8.694 | 1,410,942 | -0.05(-0.55%) |
Nov 22, 2006 | 8.653 | 8.772 | 8.626 | 8.743 | 4,355,518 | +0.10(+1.18%) |
Nov 21, 2006 | 8.632 | 8.678 | 8.562 | 8.641 | 4,258,237 | -0.01(-0.06%) |
Nov 20, 2006 | 8.553 | 8.663 | 8.480 | 8.646 | 4,321,760 | +0.11(+1.24%) |
Nov 17, 2006 | 8.630 | 8.639 | 8.497 | 8.540 | 6,017,650 | -0.12(-1.34%) |
Nov 16, 2006 | 8.602 | 8.688 | 8.565 | 8.656 | 4,867,697 | +0.10(+1.14%) |
Nov 15, 2006 | 8.554 | 8.692 | 8.540 | 8.558 | 5,463,364 | +0.03(+0.39%) |
Nov 14, 2006 | 8.411 | 8.557 | 8.361 | 8.525 | 5,600,937 | +0.15(+1.78%) |
Nov 13, 2006 | 8.402 | 8.435 | 8.347 | 8.376 | 4,759,889 | +0.01(+0.12%) |
Nov 10, 2006 | 8.181 | 8.368 | 8.168 | 8.367 | 6,714,954 | +0.19(+2.34%) |
Nov 09, 2006 | 8.175 | 8.192 | 8.083 | 8.175 | 5,536,688 | +0.02(+0.27%) |
Nov 08, 2006 | 8.181 | 8.208 | 8.072 | 8.153 | 4,168,941 | -0.03(-0.34%) |
Nov 07, 2006 | 8.135 | 8.196 | 8.115 | 8.181 | 3,164,184 | +0.05(+0.56%) |
Nov 06, 2006 | 8.058 | 8.222 | 8.050 | 8.135 | 3,893,432 | +0.14(+1.79%) |
Nov 03, 2006 | 8.203 | 8.232 | 7.958 | 7.992 | 5,332,324 | -0.19(-2.27%) |
Nov 02, 2006 | 8.194 | 8.194 | 8.115 | 8.178 | 4,730,487 | -0.02(-0.20%) |