Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.707 | 8.753 | 8.635 | 8.680 | 6,096,114 | -0.02(-0.23%) |
Jan 30, 2007 | 8.713 | 8.753 | 8.654 | 8.700 | 4,800,481 | +0.01(+0.15%) |
Jan 29, 2007 | 8.759 | 8.806 | 8.680 | 8.687 | 5,134,775 | -0.13(-1.42%) |
Jan 26, 2007 | 8.799 | 8.931 | 8.753 | 8.812 | 5,334,896 | +0.04(+0.45%) |
Jan 25, 2007 | 8.878 | 8.898 | 8.733 | 8.773 | 7,067,308 | -0.08(-0.89%) |
Jan 24, 2007 | 8.905 | 8.957 | 8.839 | 8.852 | 4,843,234 | -0.03(-0.37%) |
Jan 23, 2007 | 8.924 | 9.017 | 8.872 | 8.885 | 7,877,495 | -0.04(-0.44%) |
Jan 22, 2007 | 9.004 | 9.030 | 8.865 | 8.924 | 8,423,584 | -0.08(-0.88%) |
Jan 19, 2007 | 9.037 | 9.056 | 8.905 | 9.004 | 10,178,889 | -0.03(-0.36%) |
Jan 18, 2007 | 9.096 | 9.149 | 8.997 | 9.037 | 15,363,845 | -0.06(-0.65%) |
Jan 17, 2007 | 9.116 | 9.195 | 9.056 | 9.096 | 14,932,675 | -0.01(-0.14%) |
Jan 16, 2007 | 8.898 | 9.116 | 8.845 | 9.109 | 11,713,909 | +0.29(+3.29%) |
Jan 12, 2007 | 8.634 | 9.102 | 8.575 | 8.819 | 16,826,852 | +0.22(+2.53%) |
Jan 11, 2007 | 8.469 | 8.647 | 8.443 | 8.601 | 14,976,035 | +0.17(+2.03%) |
Jan 10, 2007 | 8.225 | 8.476 | 8.225 | 8.430 | 18,652,806 | +0.28(+3.40%) |
Jan 09, 2007 | 8.060 | 8.172 | 8.054 | 8.153 | 6,776,829 | +0.08(+0.98%) |
Jan 08, 2007 | 8.106 | 8.106 | 8.034 | 8.074 | 8,021,219 | -0.03(-0.33%) |
Jan 05, 2007 | 8.100 | 8.166 | 8.027 | 8.100 | 7,022,432 | -0.03(-0.32%) |
Jan 04, 2007 | 8.041 | 8.159 | 8.001 | 8.126 | 6,162,669 | +0.05(+0.65%) |
Jan 03, 2007 | 8.067 | 8.146 | 7.968 | 8.074 | 5,028,498 | +0.00(+0.00%) |
Dec 29, 2006 | 8.060 | 8.100 | 8.027 | 8.074 | 2,832,623 | +0.00(+0.00%) |
Dec 28, 2006 | 7.988 | 8.120 | 7.968 | 8.074 | 4,715,885 | +0.07(+0.82%) |
Dec 27, 2006 | 7.909 | 8.021 | 7.895 | 8.008 | 3,166,462 | +0.11(+1.42%) |
Dec 26, 2006 | 7.823 | 7.915 | 7.777 | 7.895 | 2,025,013 | +0.04(+0.50%) |
Dec 22, 2006 | 7.902 | 7.902 | 7.790 | 7.856 | 2,696,480 | -0.04(-0.50%) |
Dec 21, 2006 | 7.862 | 7.988 | 7.829 | 7.895 | 5,379,165 | +0.01(+0.08%) |
Dec 20, 2006 | 7.843 | 7.895 | 7.833 | 7.889 | 5,143,416 | +0.02(+0.25%) |
Dec 19, 2006 | 7.836 | 7.882 | 7.711 | 7.869 | 5,860,214 | +0.03(+0.42%) |
Dec 18, 2006 | 7.810 | 7.869 | 7.777 | 7.836 | 11,070,337 | +0.01(+0.08%) |
Dec 15, 2006 | 8.232 | 8.463 | 7.744 | 7.829 | 6,898,115 | -0.05(-0.67%) |
Dec 14, 2006 | 7.876 | 7.942 | 7.862 | 7.882 | 4,063,368 | +0.03(+0.42%) |
Dec 13, 2006 | 7.790 | 7.862 | 7.770 | 7.849 | 7,030,922 | +0.10(+1.28%) |
Dec 12, 2006 | 7.724 | 7.796 | 7.684 | 7.750 | 7,395,992 | +0.03(+0.34%) |
Dec 11, 2006 | 7.618 | 7.737 | 7.566 | 7.724 | 9,686,924 | +0.07(+0.95%) |
Dec 08, 2006 | 7.579 | 7.770 | 7.579 | 7.651 | 15,863,845 | +0.04(+0.52%) |
Dec 07, 2006 | 8.146 | 8.159 | 7.539 | 7.612 | 24,692,674 | -0.52(-6.41%) |
Dec 06, 2006 | 8.146 | 8.159 | 8.100 | 8.133 | 6,192,991 | -0.01(-0.16%) |
Dec 05, 2006 | 8.008 | 8.179 | 8.008 | 8.146 | 7,378,557 | +0.15(+1.81%) |
Dec 04, 2006 | 7.922 | 8.034 | 7.922 | 8.001 | 6,022,585 | +0.12(+1.51%) |
Dec 01, 2006 | 7.862 | 8.001 | 7.796 | 7.882 | 3,462,550 | -0.01(-0.17%) |
Nov 30, 2006 | 7.876 | 7.948 | 7.849 | 7.895 | 4,350,967 | +0.02(+0.25%) |
Nov 29, 2006 | 7.882 | 7.889 | 7.810 | 7.876 | 3,981,804 | +0.04(+0.51%) |
Nov 28, 2006 | 7.783 | 7.876 | 7.671 | 7.836 | 5,675,405 | +0.06(+0.76%) |
Nov 27, 2006 | 7.869 | 7.869 | 7.737 | 7.777 | 3,834,442 | -0.08(-1.01%) |
Nov 24, 2006 | 7.849 | 7.942 | 7.836 | 7.856 | 1,620,374 | -0.06(-0.75%) |
Nov 22, 2006 | 8.047 | 8.047 | 7.895 | 7.915 | 3,923,132 | -0.01(-0.17%) |
Nov 21, 2006 | 7.915 | 8.047 | 7.861 | 7.928 | 8,032,589 | +0.20(+2.65%) |
Nov 20, 2006 | 7.684 | 7.810 | 7.678 | 7.724 | 5,202,088 | -0.14(-1.76%) |
Nov 17, 2006 | 7.823 | 7.862 | 7.770 | 7.862 | 3,997,874 | -0.01(-0.08%) |
Nov 16, 2006 | 7.823 | 7.876 | 7.803 | 7.869 | 7,443,900 | +0.11(+1.45%) |
Nov 15, 2006 | 7.599 | 7.777 | 7.552 | 7.757 | 10,571,551 | +0.16(+2.08%) |
Nov 14, 2006 | 7.618 | 7.763 | 7.500 | 7.599 | 15,129,764 | -0.02(-0.26%) |
Nov 13, 2006 | 7.546 | 7.651 | 7.546 | 7.618 | 8,987,258 | +0.09(+1.14%) |
Nov 10, 2006 | 7.552 | 7.572 | 7.519 | 7.533 | 13,017,122 | +0.09(+1.24%) |
Nov 09, 2006 | 7.407 | 7.500 | 7.355 | 7.440 | 6,158,121 | +0.06(+0.80%) |
Nov 08, 2006 | 7.421 | 7.421 | 7.163 | 7.381 | 16,865,208 | +0.34(+4.87%) |
Nov 07, 2006 | 7.018 | 7.097 | 6.979 | 7.038 | 4,456,637 | +0.05(+0.76%) |
Nov 06, 2006 | 6.952 | 6.998 | 6.899 | 6.985 | 4,016,673 | +0.07(+0.95%) |
Nov 03, 2006 | 7.012 | 7.026 | 6.860 | 6.919 | 3,194,964 | -0.04(-0.57%) |
Nov 02, 2006 | 6.992 | 7.058 | 6.873 | 6.959 | 9,795,323 | -0.05(-0.75%) |