Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.912 | 9.337 | 8.912 | 9.273 | 934,207 | +0.38(+4.26%) |
Jan 30, 2007 | 8.838 | 8.929 | 8.838 | 8.894 | 514,896 | +0.07(+0.75%) |
Jan 29, 2007 | 8.865 | 8.872 | 8.805 | 8.827 | 725,002 | -0.02(-0.23%) |
Jan 26, 2007 | 8.832 | 8.872 | 8.794 | 8.847 | 567,197 | -0.02(-0.27%) |
Jan 25, 2007 | 8.983 | 9.020 | 8.834 | 8.872 | 761,072 | -0.12(-1.36%) |
Jan 24, 2007 | 8.816 | 9.009 | 8.816 | 8.994 | 470,710 | +0.14(+1.63%) |
Jan 23, 2007 | 8.761 | 8.872 | 8.750 | 8.850 | 697,499 | +0.20(+2.33%) |
Jan 22, 2007 | 8.561 | 8.694 | 8.546 | 8.648 | 631,672 | +0.04(+0.44%) |
Jan 19, 2007 | 8.617 | 8.645 | 8.570 | 8.610 | 695,695 | -0.04(-0.46%) |
Jan 18, 2007 | 8.639 | 8.683 | 8.599 | 8.650 | 417,958 | +0.03(+0.33%) |
Jan 17, 2007 | 8.650 | 8.650 | 8.594 | 8.621 | 510,387 | +0.02(+0.18%) |
Jan 16, 2007 | 8.650 | 8.661 | 8.572 | 8.606 | 432,837 | -0.03(-0.39%) |
Jan 12, 2007 | 8.594 | 8.683 | 8.572 | 8.639 | 367,460 | +0.04(+0.41%) |
Jan 11, 2007 | 8.495 | 8.639 | 8.495 | 8.603 | 413,449 | +0.10(+1.15%) |
Jan 10, 2007 | 8.495 | 8.539 | 8.475 | 8.506 | 479,728 | +0.01(+0.16%) |
Jan 09, 2007 | 8.450 | 8.495 | 8.419 | 8.492 | 589,740 | +0.06(+0.71%) |
Jan 08, 2007 | 8.417 | 8.506 | 8.417 | 8.433 | 702,459 | +0.03(+0.32%) |
Jan 05, 2007 | 8.484 | 8.486 | 8.384 | 8.406 | 571,255 | -0.04(-0.50%) |
Jan 04, 2007 | 8.439 | 8.484 | 8.410 | 8.448 | 482,884 | -0.02(-0.29%) |
Jan 03, 2007 | 8.541 | 8.583 | 8.441 | 8.472 | 674,054 | -0.09(-1.04%) |
Dec 29, 2006 | 8.594 | 8.597 | 8.539 | 8.561 | 155,550 | -0.03(-0.39%) |
Dec 28, 2006 | 8.512 | 8.594 | 8.504 | 8.594 | 285,402 | +0.04(+0.44%) |
Dec 27, 2006 | 8.541 | 8.574 | 8.530 | 8.557 | 210,557 | +0.02(+0.18%) |
Dec 26, 2006 | 8.572 | 8.619 | 8.541 | 8.541 | 240,314 | -0.05(-0.59%) |
Dec 22, 2006 | 8.594 | 8.639 | 8.579 | 8.592 | 228,592 | +0.01(+0.16%) |
Dec 21, 2006 | 8.561 | 8.639 | 8.555 | 8.579 | 327,333 | +0.00(+0.05%) |
Dec 20, 2006 | 8.606 | 8.652 | 8.566 | 8.574 | 625,359 | -0.02(-0.21%) |
Dec 19, 2006 | 8.617 | 8.650 | 8.539 | 8.592 | 536,087 | -0.02(-0.26%) |
Dec 18, 2006 | 8.626 | 8.628 | 8.572 | 8.614 | 280,893 | -0.03(-0.33%) |
Dec 15, 2006 | 8.643 | 8.650 | 8.634 | 8.643 | 444,109 | +0.01(+0.13%) |
Dec 14, 2006 | 8.628 | 8.641 | 8.608 | 8.632 | 303,437 | -0.00(-0.05%) |
Dec 13, 2006 | 8.628 | 8.650 | 8.601 | 8.637 | 382,339 | -0.02(-0.28%) |
Dec 12, 2006 | 8.617 | 8.679 | 8.583 | 8.661 | 431,935 | +0.06(+0.64%) |
Dec 11, 2006 | 8.572 | 8.606 | 8.559 | 8.606 | 221,378 | +0.06(+0.70%) |
Dec 08, 2006 | 8.486 | 8.550 | 8.461 | 8.546 | 285,402 | +0.04(+0.42%) |
Dec 07, 2006 | 8.568 | 8.568 | 8.404 | 8.510 | 600,111 | -0.09(-1.06%) |
Dec 06, 2006 | 8.694 | 8.728 | 8.570 | 8.601 | 503,173 | -0.10(-1.17%) |
Dec 05, 2006 | 8.683 | 8.716 | 8.661 | 8.703 | 386,397 | +0.01(+0.08%) |
Dec 04, 2006 | 8.694 | 8.716 | 8.661 | 8.696 | 307,945 | +0.08(+0.93%) |
Dec 01, 2006 | 8.535 | 8.617 | 8.528 | 8.617 | 322,373 | +0.03(+0.36%) |
Nov 30, 2006 | 8.590 | 8.590 | 8.479 | 8.586 | 335,899 | +0.00(+0.05%) |
Nov 29, 2006 | 8.563 | 8.594 | 8.472 | 8.581 | 489,196 | +0.02(+0.23%) |
Nov 28, 2006 | 8.461 | 8.568 | 8.461 | 8.561 | 282,246 | +0.08(+0.94%) |
Nov 27, 2006 | 8.484 | 8.499 | 8.472 | 8.481 | 237,158 | -0.02(-0.18%) |
Nov 24, 2006 | 8.506 | 8.510 | 8.495 | 8.497 | 83,411 | -0.01(-0.10%) |
Nov 22, 2006 | 8.579 | 8.586 | 8.472 | 8.506 | 171,331 | -0.07(-0.80%) |
Nov 21, 2006 | 8.588 | 8.619 | 8.574 | 8.574 | 316,061 | -0.02(-0.26%) |
Nov 20, 2006 | 8.572 | 8.610 | 8.539 | 8.597 | 416,155 | +0.04(+0.44%) |
Nov 17, 2006 | 8.504 | 8.563 | 8.437 | 8.559 | 384,594 | +0.06(+0.76%) |
Nov 16, 2006 | 8.446 | 8.539 | 8.435 | 8.495 | 468,005 | +0.05(+0.58%) |
Nov 15, 2006 | 8.439 | 8.521 | 8.408 | 8.446 | 633,024 | +0.12(+1.38%) |
Nov 14, 2006 | 8.357 | 8.359 | 8.286 | 8.331 | 689,834 | +0.03(+0.35%) |
Nov 13, 2006 | 8.295 | 8.390 | 8.275 | 8.302 | 443,658 | +0.03(+0.35%) |
Nov 10, 2006 | 8.317 | 8.328 | 8.262 | 8.273 | 261,505 | -0.02(-0.21%) |
Nov 09, 2006 | 8.362 | 8.373 | 8.273 | 8.291 | 479,277 | +0.03(+0.35%) |
Nov 08, 2006 | 8.220 | 8.262 | 8.206 | 8.262 | 447,716 | +0.02(+0.24%) |
Nov 07, 2006 | 8.262 | 8.264 | 8.180 | 8.242 | 419,311 | +0.02(+0.22%) |
Nov 06, 2006 | 8.206 | 8.255 | 8.149 | 8.224 | 489,196 | +0.02(+0.19%) |
Nov 03, 2006 | 8.146 | 8.246 | 8.122 | 8.209 | 723,650 | -0.14(-1.67%) |
Nov 02, 2006 | 8.439 | 8.495 | 8.235 | 8.348 | 1,601,047 | -0.19(-2.26%) |