Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.30 | 10.40 | 10.27 | 10.35 | 14,734,031 | +0.07(+0.72%) |
Jan 30, 2007 | 10.17 | 10.35 | 10.13 | 10.27 | 12,392,113 | +0.09(+0.92%) |
Jan 29, 2007 | 10.11 | 10.29 | 10.08 | 10.18 | 13,051,990 | +0.11(+1.12%) |
Jan 26, 2007 | 10.13 | 10.19 | 9.877 | 10.06 | 18,870,126 | +0.06(+0.60%) |
Jan 25, 2007 | 10.41 | 10.41 | 9.921 | 10.00 | 23,489,270 | -0.33(-3.19%) |
Jan 24, 2007 | 10.10 | 10.49 | 10.08 | 10.33 | 34,118,472 | +0.28(+2.78%) |
Jan 23, 2007 | 10.08 | 10.12 | 9.926 | 10.05 | 23,089,246 | +0.07(+0.74%) |
Jan 22, 2007 | 9.830 | 10.02 | 9.692 | 9.980 | 22,678,440 | +0.24(+2.46%) |
Jan 19, 2007 | 9.506 | 9.771 | 9.460 | 9.741 | 32,378,208 | +0.24(+2.48%) |
Jan 18, 2007 | 10.20 | 10.20 | 9.441 | 9.505 | 46,140,752 | -0.61(-6.01%) |
Jan 17, 2007 | 9.924 | 10.22 | 9.810 | 10.11 | 49,494,052 | +0.28(+2.87%) |
Jan 16, 2007 | 9.766 | 9.967 | 9.704 | 9.831 | 19,438,354 | +0.07(+0.71%) |
Jan 12, 2007 | 9.808 | 9.947 | 9.724 | 9.761 | 19,658,314 | -0.02(-0.24%) |
Jan 11, 2007 | 9.757 | 10.02 | 9.603 | 9.785 | 40,621,288 | +0.07(+0.73%) |
Jan 10, 2007 | 9.796 | 9.877 | 9.553 | 9.714 | 37,844,840 | -0.09(-0.95%) |
Jan 09, 2007 | 9.376 | 9.808 | 9.330 | 9.807 | 39,842,804 | +0.43(+4.61%) |
Jan 08, 2007 | 9.183 | 9.483 | 9.182 | 9.375 | 17,258,170 | +0.00(+0.02%) |
Jan 05, 2007 | 9.366 | 9.478 | 9.182 | 9.373 | 31,952,306 | -0.01(-0.08%) |
Jan 04, 2007 | 8.987 | 9.446 | 8.839 | 9.380 | 29,141,358 | +0.44(+4.91%) |
Jan 03, 2007 | 9.233 | 9.245 | 8.869 | 8.941 | 28,346,702 | -0.19(-2.11%) |
Dec 29, 2006 | 9.163 | 9.239 | 9.113 | 9.134 | 11,738,704 | -0.04(-0.47%) |
Dec 28, 2006 | 9.255 | 9.255 | 9.048 | 9.178 | 24,138,364 | -0.04(-0.41%) |
Dec 27, 2006 | 8.801 | 9.227 | 8.764 | 9.216 | 21,550,610 | +0.39(+4.45%) |
Dec 26, 2006 | 8.950 | 8.973 | 8.753 | 8.824 | 11,027,072 | -0.11(-1.26%) |
Dec 22, 2006 | 8.876 | 8.996 | 8.827 | 8.936 | 14,226,184 | +0.06(+0.67%) |
Dec 21, 2006 | 8.886 | 8.936 | 8.708 | 8.877 | 33,515,742 | -0.17(-1.85%) |
Dec 20, 2006 | 9.033 | 9.223 | 8.927 | 9.044 | 30,417,984 | +0.01(+0.11%) |
Dec 19, 2006 | 8.574 | 9.044 | 8.393 | 9.033 | 34,453,804 | +0.42(+4.84%) |
Dec 18, 2006 | 8.903 | 8.903 | 8.584 | 8.616 | 28,097,630 | -0.31(-3.42%) |
Dec 15, 2006 | 8.933 | 8.934 | 8.843 | 8.921 | 15,726,004 | +0.05(+0.62%) |
Dec 14, 2006 | 8.882 | 8.948 | 8.792 | 8.866 | 25,997,236 | -0.02(-0.18%) |
Dec 13, 2006 | 8.994 | 9.056 | 8.814 | 8.882 | 20,391,510 | +0.00(+0.02%) |
Dec 12, 2006 | 9.155 | 9.191 | 8.743 | 8.880 | 50,271,456 | -0.31(-3.38%) |
Dec 11, 2006 | 9.284 | 9.482 | 9.176 | 9.191 | 32,441,824 | -0.09(-1.00%) |
Dec 08, 2006 | 9.245 | 9.349 | 9.175 | 9.284 | 17,225,824 | +0.04(+0.42%) |
Dec 07, 2006 | 9.210 | 9.361 | 9.146 | 9.245 | 23,465,548 | +0.05(+0.55%) |
Dec 06, 2006 | 9.385 | 9.460 | 9.135 | 9.194 | 32,425,650 | -0.01(-0.12%) |
Dec 05, 2006 | 9.274 | 9.483 | 9.182 | 9.205 | 22,927,510 | -0.08(-0.83%) |
Dec 04, 2006 | 9.367 | 9.413 | 9.205 | 9.282 | 21,864,374 | -0.10(-1.08%) |
Dec 01, 2006 | 9.284 | 9.502 | 9.190 | 9.383 | 37,964,524 | -0.05(-0.57%) |
Nov 30, 2006 | 9.207 | 9.462 | 8.952 | 9.437 | 44,161,120 | +0.24(+2.57%) |
Nov 29, 2006 | 9.495 | 9.523 | 8.982 | 9.200 | 52,829,020 | -0.14(-1.54%) |
Nov 28, 2006 | 9.043 | 9.367 | 8.857 | 9.344 | 66,326,320 | +0.16(+1.78%) |
Nov 27, 2006 | 9.831 | 10.07 | 9.181 | 9.181 | 79,405,264 | -0.60(-6.15%) |
Nov 24, 2006 | 9.451 | 9.817 | 9.321 | 9.783 | 23,455,844 | +0.21(+2.15%) |
Nov 22, 2006 | 9.437 | 9.639 | 9.351 | 9.577 | 45,984,408 | +0.25(+2.64%) |
Nov 21, 2006 | 8.995 | 9.351 | 8.950 | 9.330 | 64,148,296 | +0.41(+4.58%) |
Nov 20, 2006 | 8.716 | 8.923 | 8.692 | 8.921 | 24,695,810 | +0.13(+1.48%) |
Nov 17, 2006 | 8.658 | 8.846 | 8.538 | 8.791 | 30,746,844 | +0.03(+0.29%) |
Nov 16, 2006 | 8.927 | 9.015 | 8.709 | 8.766 | 38,435,712 | -0.07(-0.82%) |
Nov 15, 2006 | 8.830 | 9.242 | 8.811 | 8.839 | 61,034,364 | +0.01(+0.11%) |
Nov 14, 2006 | 8.978 | 9.018 | 8.754 | 8.829 | 41,537,784 | -0.13(-1.40%) |
Nov 13, 2006 | 8.691 | 9.088 | 8.652 | 8.954 | 123,099,512 | +0.68(+8.24%) |
Nov 10, 2006 | 8.221 | 8.393 | 8.139 | 8.273 | 29,955,422 | +0.09(+1.13%) |
Nov 09, 2006 | 8.468 | 8.565 | 8.180 | 8.180 | 67,910,240 | -0.02(-0.27%) |
Nov 08, 2006 | 8.532 | 8.532 | 8.166 | 8.202 | 69,192,264 | -0.38(-4.39%) |
Nov 07, 2006 | 8.879 | 8.919 | 8.570 | 8.579 | 77,227,240 | -0.35(-3.95%) |
Nov 06, 2006 | 8.347 | 9.009 | 8.346 | 8.931 | 105,410,048 | +0.63(+7.59%) |
Nov 03, 2006 | 8.130 | 8.324 | 8.047 | 8.302 | 45,798,952 | +0.18(+2.18%) |
Nov 02, 2006 | 7.774 | 8.169 | 7.651 | 8.124 | 67,428,272 | +0.23(+2.97%) |