Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.484 | 8.555 | 8.423 | 8.550 | 193,625 | +0.05(+0.60%) |
Jan 30, 2007 | 8.477 | 8.514 | 8.472 | 8.499 | 214,835 | +0.03(+0.38%) |
Jan 29, 2007 | 8.492 | 8.514 | 8.450 | 8.467 | 69,787 | -0.02(-0.21%) |
Jan 26, 2007 | 8.458 | 8.512 | 8.427 | 8.484 | 116,312 | -0.00(-0.02%) |
Jan 25, 2007 | 8.601 | 8.619 | 8.458 | 8.486 | 132,048 | -0.08(-0.99%) |
Jan 24, 2007 | 8.480 | 8.574 | 8.480 | 8.571 | 123,154 | +0.13(+1.49%) |
Jan 23, 2007 | 8.419 | 8.484 | 8.406 | 8.445 | 132,048 | -0.02(-0.21%) |
Jan 22, 2007 | 8.517 | 8.517 | 8.400 | 8.463 | 363,989 | -0.04(-0.45%) |
Jan 19, 2007 | 8.455 | 8.528 | 8.454 | 8.501 | 195,678 | +0.00(+0.02%) |
Jan 18, 2007 | 8.609 | 8.609 | 8.483 | 8.499 | 322,937 | -0.16(-1.81%) |
Jan 17, 2007 | 8.707 | 8.715 | 8.634 | 8.655 | 163,521 | -0.10(-1.14%) |
Jan 16, 2007 | 8.777 | 8.796 | 8.715 | 8.755 | 322,937 | +0.00(+0.05%) |
Jan 12, 2007 | 8.701 | 8.753 | 8.676 | 8.750 | 259,992 | +0.04(+0.49%) |
Jan 11, 2007 | 8.653 | 8.723 | 8.647 | 8.708 | 849,079 | +0.05(+0.62%) |
Jan 10, 2007 | 8.549 | 8.654 | 8.543 | 8.654 | 718,399 | +0.05(+0.54%) |
Jan 09, 2007 | 8.579 | 8.620 | 8.531 | 8.607 | 110,154 | +0.01(+0.15%) |
Jan 08, 2007 | 8.601 | 8.617 | 8.558 | 8.594 | 117,680 | +0.02(+0.26%) |
Jan 05, 2007 | 8.579 | 8.587 | 8.503 | 8.572 | 184,731 | -0.09(-1.01%) |
Jan 04, 2007 | 8.514 | 8.660 | 8.487 | 8.660 | 248,361 | +0.13(+1.47%) |
Jan 03, 2007 | 8.597 | 8.650 | 8.444 | 8.534 | 194,310 | +0.01(+0.12%) |
Dec 29, 2006 | 8.520 | 8.552 | 8.515 | 8.524 | 82,787 | +0.02(+0.26%) |
Dec 28, 2006 | 8.506 | 8.531 | 8.476 | 8.502 | 110,154 | -0.03(-0.39%) |
Dec 27, 2006 | 8.495 | 8.536 | 8.490 | 8.536 | 170,363 | +0.07(+0.83%) |
Dec 26, 2006 | 8.444 | 8.465 | 8.419 | 8.465 | 43,788 | +0.02(+0.26%) |
Dec 22, 2006 | 8.496 | 8.496 | 8.430 | 8.444 | 38,314 | -0.03(-0.34%) |
Dec 21, 2006 | 8.543 | 8.543 | 8.441 | 8.473 | 49,945 | -0.06(-0.74%) |
Dec 20, 2006 | 8.543 | 8.581 | 8.524 | 8.536 | 80,734 | +0.03(+0.33%) |
Dec 19, 2006 | 8.514 | 8.550 | 8.449 | 8.508 | 151,206 | -0.06(-0.75%) |
Dec 18, 2006 | 8.660 | 8.660 | 8.544 | 8.572 | 94,418 | -0.01(-0.07%) |
Dec 15, 2006 | 8.623 | 8.636 | 8.577 | 8.578 | 222,361 | +0.01(+0.14%) |
Dec 14, 2006 | 8.541 | 8.607 | 8.521 | 8.566 | 190,889 | +0.04(+0.51%) |
Dec 13, 2006 | 8.543 | 8.543 | 8.484 | 8.522 | 67,050 | +0.04(+0.52%) |
Dec 12, 2006 | 8.531 | 8.531 | 8.461 | 8.479 | 36,946 | -0.05(-0.58%) |
Dec 11, 2006 | 8.514 | 8.578 | 8.514 | 8.528 | 84,155 | +0.01(+0.10%) |
Dec 08, 2006 | 8.517 | 8.544 | 8.473 | 8.520 | 208,677 | +0.01(+0.14%) |
Dec 07, 2006 | 8.609 | 8.609 | 8.508 | 8.508 | 37,630 | -0.06(-0.75%) |
Dec 06, 2006 | 8.579 | 8.593 | 8.550 | 8.572 | 175,836 | -0.04(-0.44%) |
Dec 05, 2006 | 8.594 | 8.610 | 8.582 | 8.610 | 86,892 | +0.02(+0.24%) |
Dec 04, 2006 | 8.484 | 8.610 | 8.482 | 8.590 | 61,577 | +0.13(+1.50%) |
Dec 01, 2006 | 8.474 | 8.543 | 8.419 | 8.462 | 79,366 | -0.09(-1.09%) |
Nov 30, 2006 | 8.550 | 8.566 | 8.509 | 8.556 | 95,102 | +0.05(+0.58%) |
Nov 29, 2006 | 8.550 | 8.550 | 8.477 | 8.506 | 305,833 | +0.07(+0.87%) |
Nov 28, 2006 | 8.392 | 8.442 | 8.382 | 8.433 | 389,988 | -0.00(-0.05%) |
Nov 27, 2006 | 8.579 | 8.587 | 8.429 | 8.438 | 362,620 | -0.19(-2.19%) |
Nov 24, 2006 | 8.609 | 8.647 | 8.593 | 8.626 | 79,366 | -0.02(-0.19%) |
Nov 22, 2006 | 8.594 | 8.653 | 8.578 | 8.642 | 187,468 | +0.01(+0.10%) |
Nov 21, 2006 | 8.536 | 8.634 | 8.536 | 8.634 | 249,729 | +0.08(+0.96%) |
Nov 20, 2006 | 8.521 | 8.568 | 8.502 | 8.552 | 140,258 | -0.00(-0.03%) |
Nov 17, 2006 | 8.521 | 8.556 | 8.511 | 8.555 | 114,943 | -0.00(-0.05%) |
Nov 16, 2006 | 8.547 | 8.594 | 8.520 | 8.559 | 393,409 | +0.01(+0.15%) |
Nov 15, 2006 | 8.556 | 8.585 | 8.520 | 8.546 | 236,729 | +0.03(+0.31%) |
Nov 14, 2006 | 8.448 | 8.520 | 8.395 | 8.520 | 233,308 | +0.12(+1.37%) |
Nov 13, 2006 | 8.353 | 8.411 | 8.353 | 8.404 | 198,415 | +0.08(+0.93%) |
Nov 10, 2006 | 8.338 | 8.351 | 8.306 | 8.327 | 64,998 | +0.05(+0.62%) |
Nov 09, 2006 | 8.382 | 8.391 | 8.275 | 8.275 | 277,097 | -0.03(-0.39%) |
Nov 08, 2006 | 8.229 | 8.335 | 8.229 | 8.308 | 205,941 | +0.02(+0.28%) |
Nov 07, 2006 | 8.280 | 8.343 | 8.274 | 8.284 | 166,942 | +0.02(+0.23%) |
Nov 06, 2006 | 8.154 | 8.270 | 8.154 | 8.265 | 81,418 | +0.11(+1.38%) |
Nov 03, 2006 | 8.192 | 8.210 | 8.100 | 8.153 | 135,469 | -0.02(-0.30%) |
Nov 02, 2006 | 8.178 | 8.178 | 8.135 | 8.178 | 89,628 | -0.00(-0.05%) |