Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.15 | 10.25 | 10.13 | 10.17 | 259,705 | +0.04(+0.38%) |
Jan 30, 2007 | 10.05 | 10.14 | 10.03 | 10.14 | 141,771 | +0.08(+0.82%) |
Jan 29, 2007 | 9.976 | 10.05 | 9.941 | 10.05 | 325,887 | +0.11(+1.09%) |
Jan 26, 2007 | 9.947 | 9.979 | 9.839 | 9.944 | 310,517 | -0.00(-0.03%) |
Jan 25, 2007 | 10.01 | 10.06 | 9.852 | 9.947 | 314,909 | +0.00(+0.00%) |
Jan 24, 2007 | 10.02 | 10.03 | 9.890 | 9.947 | 299,540 | -0.04(-0.41%) |
Jan 23, 2007 | 9.896 | 10.06 | 9.883 | 9.989 | 247,159 | +0.09(+0.93%) |
Jan 22, 2007 | 9.906 | 9.954 | 9.829 | 9.896 | 372,621 | -0.04(-0.39%) |
Jan 19, 2007 | 9.689 | 9.960 | 9.625 | 9.934 | 316,791 | +0.21(+2.20%) |
Jan 18, 2007 | 9.737 | 9.753 | 9.546 | 9.721 | 1,474,803 | -0.01(-0.10%) |
Jan 17, 2007 | 9.628 | 9.746 | 9.590 | 9.730 | 175,332 | +0.04(+0.46%) |
Jan 16, 2007 | 9.695 | 9.772 | 9.612 | 9.686 | 147,731 | -0.01(-0.10%) |
Jan 12, 2007 | 9.740 | 9.740 | 9.676 | 9.695 | 141,771 | -0.03(-0.30%) |
Jan 11, 2007 | 9.590 | 9.788 | 9.571 | 9.724 | 226,458 | +0.18(+1.84%) |
Jan 10, 2007 | 9.485 | 9.612 | 9.453 | 9.549 | 2,156,688 | +0.00(+0.03%) |
Jan 09, 2007 | 9.571 | 9.619 | 9.386 | 9.546 | 180,665 | +0.01(+0.10%) |
Jan 08, 2007 | 9.424 | 9.558 | 9.357 | 9.536 | 112,288 | +0.11(+1.18%) |
Jan 05, 2007 | 9.581 | 9.581 | 9.341 | 9.424 | 284,171 | -0.20(-2.09%) |
Jan 04, 2007 | 9.565 | 9.625 | 9.453 | 9.625 | 242,768 | +0.10(+1.00%) |
Jan 03, 2007 | 9.660 | 9.724 | 9.428 | 9.530 | 205,757 | -0.06(-0.66%) |
Dec 29, 2006 | 9.565 | 9.746 | 9.549 | 9.593 | 335,924 | +0.04(+0.47%) |
Dec 28, 2006 | 9.488 | 9.600 | 9.434 | 9.549 | 393,950 | +0.07(+0.74%) |
Dec 27, 2006 | 9.431 | 9.479 | 9.386 | 9.479 | 601,589 | +0.04(+0.41%) |
Dec 26, 2006 | 9.224 | 9.482 | 9.224 | 9.440 | 169,373 | +0.22(+2.35%) |
Dec 22, 2006 | 9.246 | 9.259 | 9.137 | 9.224 | 371,680 | -0.04(-0.41%) |
Dec 21, 2006 | 9.357 | 9.428 | 9.246 | 9.262 | 132,989 | -0.06(-0.68%) |
Dec 20, 2006 | 9.338 | 9.357 | 9.246 | 9.326 | 223,322 | +0.02(+0.24%) |
Dec 19, 2006 | 9.147 | 9.332 | 9.064 | 9.303 | 242,768 | +0.15(+1.60%) |
Dec 18, 2006 | 8.902 | 9.163 | 8.898 | 9.157 | 388,304 | +0.23(+2.53%) |
Dec 15, 2006 | 9.201 | 9.220 | 8.917 | 8.930 | 429,079 | -0.28(-3.01%) |
Dec 14, 2006 | 9.144 | 9.290 | 9.106 | 9.208 | 172,196 | +0.06(+0.70%) |
Dec 13, 2006 | 9.300 | 9.326 | 9.131 | 9.144 | 219,244 | -0.08(-0.90%) |
Dec 12, 2006 | 9.211 | 9.236 | 9.157 | 9.227 | 162,159 | +0.03(+0.31%) |
Dec 11, 2006 | 9.153 | 9.239 | 9.141 | 9.198 | 133,616 | +0.06(+0.63%) |
Dec 08, 2006 | 9.144 | 9.255 | 9.086 | 9.141 | 199,797 | -0.04(-0.38%) |
Dec 07, 2006 | 9.144 | 9.246 | 9.086 | 9.176 | 249,355 | +0.01(+0.07%) |
Dec 06, 2006 | 9.214 | 9.284 | 9.150 | 9.169 | 270,997 | -0.10(-1.03%) |
Dec 05, 2006 | 9.278 | 9.434 | 9.259 | 9.265 | 378,267 | -0.04(-0.48%) |
Dec 04, 2006 | 9.039 | 9.357 | 9.039 | 9.310 | 319,613 | +0.31(+3.44%) |
Dec 01, 2006 | 8.978 | 9.023 | 8.946 | 9.000 | 649,892 | -0.00(-0.04%) |
Nov 30, 2006 | 8.984 | 9.064 | 8.962 | 9.004 | 723,601 | +0.02(+0.21%) |
Nov 29, 2006 | 9.070 | 9.086 | 8.959 | 8.984 | 268,488 | -0.02(-0.25%) |
Nov 28, 2006 | 9.007 | 9.045 | 8.933 | 9.007 | 203,561 | -0.08(-0.84%) |
Nov 27, 2006 | 9.144 | 9.153 | 8.991 | 9.083 | 286,366 | -0.07(-0.80%) |
Nov 24, 2006 | 8.943 | 9.160 | 8.930 | 9.157 | 92,528 | +0.18(+1.95%) |
Nov 22, 2006 | 9.042 | 9.042 | 8.943 | 8.981 | 285,111 | -0.02(-0.21%) |
Nov 21, 2006 | 9.086 | 9.086 | 8.984 | 9.000 | 478,636 | -0.07(-0.81%) |
Nov 20, 2006 | 9.147 | 9.173 | 9.023 | 9.074 | 432,843 | -0.08(-0.87%) |
Nov 17, 2006 | 9.150 | 9.153 | 9.019 | 9.153 | 335,296 | +0.08(+0.88%) |
Nov 16, 2006 | 9.125 | 9.192 | 8.991 | 9.074 | 282,602 | -0.05(-0.56%) |
Nov 15, 2006 | 9.118 | 9.151 | 9.051 | 9.125 | 190,074 | +0.01(+0.07%) |
Nov 14, 2006 | 9.077 | 9.118 | 8.997 | 9.118 | 177,214 | +0.06(+0.70%) |
Nov 13, 2006 | 8.927 | 9.099 | 8.911 | 9.055 | 284,171 | +0.13(+1.43%) |
Nov 10, 2006 | 8.742 | 8.927 | 8.742 | 8.927 | 151,808 | +0.17(+1.93%) |
Nov 09, 2006 | 8.898 | 8.921 | 8.723 | 8.758 | 279,466 | -0.16(-1.82%) |
Nov 08, 2006 | 8.860 | 8.930 | 8.704 | 8.921 | 511,256 | +0.03(+0.29%) |
Nov 07, 2006 | 8.723 | 8.968 | 8.723 | 8.895 | 607,862 | +0.22(+2.54%) |
Nov 06, 2006 | 8.784 | 8.790 | 8.669 | 8.675 | 316,477 | -0.30(-3.30%) |
Nov 03, 2006 | 9.070 | 9.070 | 8.889 | 8.972 | 385,167 | -0.05(-0.57%) |
Nov 02, 2006 | 8.933 | 9.023 | 8.889 | 9.023 | 340,628 | +0.10(+1.14%) |