Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.038 | 8.207 | 8.034 | 8.191 | 4,006,811 | +0.13(+1.61%) |
Jan 30, 2007 | 8.071 | 8.080 | 8.028 | 8.061 | 3,310,803 | +0.02(+0.31%) |
Jan 29, 2007 | 8.082 | 8.083 | 8.019 | 8.037 | 5,900,321 | -0.05(-0.61%) |
Jan 26, 2007 | 8.053 | 8.099 | 7.988 | 8.086 | 4,112,312 | +0.04(+0.46%) |
Jan 25, 2007 | 8.098 | 8.119 | 8.039 | 8.049 | 6,291,185 | -0.06(-0.79%) |
Jan 24, 2007 | 8.078 | 8.135 | 8.054 | 8.113 | 2,804,182 | +0.04(+0.44%) |
Jan 23, 2007 | 8.064 | 8.142 | 8.041 | 8.078 | 2,812,607 | +0.02(+0.27%) |
Jan 22, 2007 | 8.053 | 8.082 | 8.012 | 8.056 | 3,700,567 | +0.00(+0.03%) |
Jan 19, 2007 | 8.080 | 8.119 | 8.048 | 8.053 | 7,025,657 | -0.02(-0.19%) |
Jan 18, 2007 | 8.168 | 8.188 | 8.053 | 8.068 | 6,279,463 | -0.10(-1.24%) |
Jan 17, 2007 | 8.190 | 8.241 | 8.128 | 8.169 | 5,391,136 | -0.05(-0.60%) |
Jan 16, 2007 | 8.183 | 8.237 | 8.170 | 8.218 | 5,280,141 | +0.05(+0.57%) |
Jan 12, 2007 | 8.190 | 8.190 | 8.134 | 8.172 | 5,128,484 | -0.02(-0.22%) |
Jan 11, 2007 | 8.067 | 8.205 | 8.067 | 8.190 | 4,331,005 | +0.16(+2.01%) |
Jan 10, 2007 | 8.063 | 8.063 | 7.887 | 8.028 | 4,856,675 | +0.08(+0.94%) |
Jan 09, 2007 | 7.923 | 7.974 | 7.866 | 7.953 | 7,065,952 | +0.03(+0.38%) |
Jan 08, 2007 | 7.910 | 7.967 | 7.835 | 7.923 | 5,157,424 | -0.02(-0.24%) |
Jan 05, 2007 | 8.012 | 8.034 | 7.940 | 7.942 | 2,983,679 | -0.07(-0.87%) |
Jan 04, 2007 | 8.012 | 8.049 | 7.938 | 8.012 | 3,114,089 | -0.02(-0.27%) |
Jan 03, 2007 | 8.019 | 8.121 | 7.964 | 8.034 | 4,321,847 | +0.01(+0.10%) |
Dec 29, 2006 | 8.053 | 8.102 | 8.005 | 8.026 | 2,159,092 | -0.04(-0.51%) |
Dec 28, 2006 | 8.093 | 8.146 | 8.053 | 8.067 | 2,358,370 | -0.01(-0.15%) |
Dec 27, 2006 | 8.052 | 8.087 | 7.948 | 8.079 | 4,662,891 | +0.06(+0.77%) |
Dec 26, 2006 | 7.985 | 8.046 | 7.979 | 8.018 | 2,104,144 | -0.00(-0.05%) |
Dec 22, 2006 | 8.026 | 8.091 | 7.970 | 8.022 | 5,859,293 | +0.03(+0.38%) |
Dec 21, 2006 | 8.060 | 8.093 | 7.986 | 7.992 | 4,337,232 | -0.07(-0.85%) |
Dec 20, 2006 | 8.067 | 8.114 | 8.026 | 8.060 | 5,475,023 | +0.01(+0.17%) |
Dec 19, 2006 | 7.964 | 8.064 | 7.917 | 8.046 | 5,591,147 | +0.06(+0.77%) |
Dec 18, 2006 | 8.009 | 8.053 | 7.966 | 7.985 | 4,491,453 | -0.02(-0.31%) |
Dec 15, 2006 | 8.079 | 8.090 | 7.993 | 8.009 | 7,474,033 | -0.02(-0.31%) |
Dec 14, 2006 | 8.000 | 8.061 | 7.960 | 8.034 | 7,584,296 | +0.04(+0.44%) |
Dec 13, 2006 | 7.958 | 8.027 | 7.892 | 7.998 | 5,993,000 | +0.08(+1.07%) |
Dec 12, 2006 | 8.074 | 8.075 | 7.892 | 7.914 | 9,881,491 | -0.21(-2.55%) |
Dec 11, 2006 | 8.151 | 8.316 | 8.076 | 8.121 | 11,467,658 | -0.03(-0.37%) |
Dec 08, 2006 | 8.203 | 8.273 | 7.990 | 8.151 | 19,250,132 | -0.19(-2.23%) |
Dec 07, 2006 | 8.360 | 8.484 | 8.271 | 8.337 | 10,140,845 | -0.16(-1.93%) |
Dec 06, 2006 | 8.604 | 8.607 | 8.464 | 8.501 | 6,250,523 | -0.13(-1.55%) |
Dec 05, 2006 | 8.375 | 8.665 | 8.307 | 8.635 | 13,317,942 | +0.22(+2.64%) |
Dec 04, 2006 | 8.340 | 8.463 | 8.293 | 8.412 | 5,672,836 | +0.09(+1.12%) |
Dec 01, 2006 | 8.289 | 8.453 | 8.271 | 8.319 | 4,892,574 | -0.03(-0.39%) |
Nov 30, 2006 | 8.408 | 8.411 | 8.300 | 8.352 | 5,006,866 | -0.06(-0.67%) |
Nov 29, 2006 | 8.413 | 8.529 | 8.387 | 8.408 | 6,009,485 | -0.03(-0.32%) |
Nov 28, 2006 | 8.278 | 8.456 | 8.254 | 8.435 | 7,131,157 | +0.12(+1.48%) |
Nov 27, 2006 | 8.613 | 8.614 | 8.301 | 8.312 | 7,807,385 | -0.30(-3.52%) |
Nov 24, 2006 | 8.651 | 8.674 | 8.602 | 8.615 | 1,423,887 | -0.05(-0.55%) |
Nov 22, 2006 | 8.574 | 8.692 | 8.547 | 8.663 | 4,395,477 | +0.10(+1.18%) |
Nov 21, 2006 | 8.554 | 8.599 | 8.484 | 8.562 | 4,297,303 | -0.01(-0.06%) |
Nov 20, 2006 | 8.475 | 8.584 | 8.403 | 8.568 | 4,361,409 | +0.11(+1.24%) |
Nov 17, 2006 | 8.551 | 8.561 | 8.420 | 8.463 | 6,072,858 | -0.11(-1.34%) |
Nov 16, 2006 | 8.524 | 8.609 | 8.487 | 8.577 | 4,912,355 | +0.10(+1.14%) |
Nov 15, 2006 | 8.476 | 8.613 | 8.463 | 8.480 | 5,513,487 | +0.03(+0.39%) |
Nov 14, 2006 | 8.334 | 8.479 | 8.285 | 8.448 | 5,652,322 | +0.15(+1.78%) |
Nov 13, 2006 | 8.326 | 8.359 | 8.271 | 8.300 | 4,803,558 | +0.01(+0.12%) |
Nov 10, 2006 | 8.106 | 8.292 | 8.094 | 8.291 | 6,776,559 | +0.19(+2.34%) |
Nov 09, 2006 | 8.101 | 8.117 | 8.009 | 8.101 | 5,587,484 | +0.02(+0.27%) |
Nov 08, 2006 | 8.106 | 8.134 | 7.998 | 8.079 | 4,207,189 | -0.03(-0.34%) |
Nov 07, 2006 | 8.061 | 8.121 | 8.041 | 8.106 | 3,193,214 | +0.05(+0.56%) |
Nov 06, 2006 | 7.985 | 8.147 | 7.977 | 8.061 | 3,929,151 | +0.14(+1.79%) |
Nov 03, 2006 | 8.128 | 8.157 | 7.885 | 7.919 | 5,381,245 | -0.18(-2.27%) |
Nov 02, 2006 | 8.120 | 8.120 | 8.041 | 8.104 | 4,773,886 | -0.02(-0.20%) |