Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.681 | 8.847 | 8.672 | 8.847 | 6,974 | +0.17(+1.95%) |
Jan 30, 2007 | 8.585 | 8.678 | 8.585 | 8.678 | 3,928 | +0.13(+1.57%) |
Jan 29, 2007 | 8.546 | 8.552 | 8.543 | 8.543 | 4,856 | +0.00(+0.03%) |
Jan 26, 2007 | 8.023 | 8.541 | 8.023 | 8.541 | 58,227 | +0.22(+2.59%) |
Jan 25, 2007 | 8.165 | 8.325 | 8.165 | 8.325 | 24,283 | +0.20(+2.52%) |
Jan 24, 2007 | 7.981 | 8.121 | 7.955 | 8.121 | 9,338 | +0.17(+2.11%) |
Jan 23, 2007 | 7.953 | 7.953 | 7.953 | 7.953 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 7.953 | 7.953 | 7.953 | 7.953 | 1,417 | +0.10(+1.25%) |
Jan 19, 2007 | 7.939 | 7.950 | 7.650 | 7.855 | 28,983 | -0.03(-0.43%) |
Jan 18, 2007 | 7.751 | 7.953 | 7.705 | 7.888 | 34,775 | +0.05(+0.68%) |
Jan 17, 2007 | 8.051 | 8.053 | 7.745 | 7.835 | 21,966 | -0.22(-2.71%) |
Jan 16, 2007 | 8.140 | 8.230 | 8.053 | 8.053 | 7,506 | -0.17(-2.06%) |
Jan 12, 2007 | 8.252 | 8.252 | 8.223 | 8.223 | 1,889 | -0.03(-0.36%) |
Jan 11, 2007 | 8.038 | 8.258 | 7.793 | 8.252 | 3,838 | +0.28(+3.51%) |
Jan 10, 2007 | 8.191 | 8.191 | 7.768 | 7.972 | 11,249 | -0.22(-2.63%) |
Jan 09, 2007 | 8.188 | 8.261 | 8.188 | 8.188 | 3,142 | -0.03(-0.41%) |
Jan 08, 2007 | 8.305 | 8.305 | 8.108 | 8.221 | 9,827 | -0.17(-2.00%) |
Jan 05, 2007 | 8.695 | 8.908 | 8.210 | 8.389 | 121,843 | -0.57(-6.35%) |
Jan 04, 2007 | 8.952 | 8.992 | 8.852 | 8.958 | 48,663 | +0.58(+6.95%) |
Jan 03, 2007 | 8.345 | 8.375 | 8.327 | 8.375 | 8,035 | +0.03(+0.37%) |
Dec 29, 2006 | 8.069 | 8.345 | 8.069 | 8.345 | 17,584 | +0.22(+2.76%) |
Dec 28, 2006 | 7.650 | 8.121 | 7.631 | 8.121 | 32,740 | +0.56(+7.41%) |
Dec 27, 2006 | 7.622 | 7.841 | 7.398 | 7.561 | 82,789 | +0.00(+0.00%) |
Dec 26, 2006 | 7.561 | 7.561 | 7.549 | 7.561 | 7,760 | +0.06(+0.77%) |
Dec 22, 2006 | 7.503 | 7.503 | 7.503 | 7.503 | 714 | -0.03(-0.43%) |
Dec 21, 2006 | 7.474 | 7.535 | 7.474 | 7.535 | 13,570 | +0.01(+0.19%) |
Dec 20, 2006 | 7.446 | 7.561 | 7.432 | 7.521 | 6,117 | -0.05(-0.63%) |
Dec 19, 2006 | 7.580 | 7.583 | 7.334 | 7.569 | 4,999 | +0.05(+0.71%) |
Dec 18, 2006 | 7.597 | 7.841 | 7.454 | 7.516 | 33,536 | +0.03(+0.34%) |
Dec 15, 2006 | 7.547 | 7.547 | 7.491 | 7.491 | 10,113 | -0.05(-0.71%) |
Dec 14, 2006 | 7.454 | 7.544 | 7.454 | 7.544 | 2,142 | +0.05(+0.71%) |
Dec 13, 2006 | 7.496 | 7.496 | 7.491 | 7.491 | 17,787 | -0.04(-0.52%) |
Dec 12, 2006 | 7.600 | 7.600 | 7.530 | 7.530 | 714 | +0.01(+0.11%) |
Dec 11, 2006 | 7.521 | 7.521 | 7.521 | 7.521 | 357 | +0.10(+1.36%) |
Dec 08, 2006 | 7.421 | 7.421 | 7.421 | 7.421 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 7.281 | 7.547 | 7.281 | 7.421 | 9,813 | -0.04(-0.56%) |
Dec 06, 2006 | 7.460 | 7.463 | 7.460 | 7.463 | 1,428 | +0.00(+0.00%) |
Dec 05, 2006 | 7.472 | 7.472 | 7.393 | 7.463 | 3,928 | +0.00(+0.00%) |
Dec 04, 2006 | 7.499 | 7.499 | 7.463 | 7.463 | 5,410 | -0.10(-1.26%) |
Dec 01, 2006 | 7.558 | 7.558 | 7.558 | 7.558 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 7.314 | 7.558 | 7.314 | 7.558 | 2,499 | +0.08(+1.09%) |
Nov 29, 2006 | 7.477 | 7.477 | 7.477 | 7.477 | 2,817 | +0.01(+0.17%) |
Nov 28, 2006 | 7.464 | 7.464 | 7.464 | 7.464 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 7.393 | 7.464 | 7.393 | 7.464 | 13,341 | -0.01(-0.16%) |
Nov 24, 2006 | 7.423 | 7.477 | 7.423 | 7.477 | 1,049 | +0.08(+1.14%) |
Nov 22, 2006 | 7.393 | 7.393 | 7.393 | 7.393 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 7.393 | 7.393 | 7.393 | 7.393 | 3,713 | -0.00(-0.06%) |
Nov 20, 2006 | 7.300 | 7.397 | 7.300 | 7.397 | 1,285 | +0.10(+1.40%) |
Nov 17, 2006 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 7.295 | 7.295 | 7.295 | 7.295 | 0 | +0.00(+0.00%) |
Nov 15, 2006 | 7.295 | 7.304 | 7.295 | 7.295 | 4,821 | -0.13(-1.77%) |
Nov 14, 2006 | 7.426 | 7.426 | 7.426 | 7.426 | 357 | -0.02(-0.23%) |
Nov 13, 2006 | 7.443 | 7.443 | 7.443 | 7.443 | 2,571 | -0.06(-0.82%) |
Nov 10, 2006 | 7.213 | 7.575 | 7.213 | 7.505 | 24,998 | +0.39(+5.51%) |
Nov 09, 2006 | 7.113 | 7.113 | 7.113 | 7.113 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 7.051 | 7.220 | 7.051 | 7.113 | 18,391 | -0.03(-0.39%) |
Nov 07, 2006 | 7.141 | 7.141 | 7.141 | 7.141 | 2,128 | -0.01(-0.08%) |
Nov 06, 2006 | 7.373 | 7.373 | 7.146 | 7.146 | 1,142 | -0.06(-0.89%) |
Nov 03, 2006 | 7.211 | 7.211 | 7.211 | 7.211 | 532 | +0.01(+0.19%) |
Nov 02, 2006 | 7.227 | 7.323 | 7.197 | 7.197 | 11,656 | -0.14(-1.95%) |