Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.040 | 8.209 | 8.036 | 8.193 | 4,005,953 | +0.13(+1.61%) |
Jan 30, 2007 | 8.073 | 8.082 | 8.030 | 8.063 | 3,310,093 | +0.02(+0.31%) |
Jan 29, 2007 | 8.083 | 8.085 | 8.021 | 8.038 | 5,899,057 | -0.05(-0.61%) |
Jan 26, 2007 | 8.055 | 8.101 | 7.989 | 8.088 | 4,111,430 | +0.04(+0.46%) |
Jan 25, 2007 | 8.100 | 8.120 | 8.041 | 8.051 | 6,289,837 | -0.06(-0.79%) |
Jan 24, 2007 | 8.079 | 8.137 | 8.056 | 8.115 | 2,803,581 | +0.04(+0.44%) |
Jan 23, 2007 | 8.066 | 8.144 | 8.043 | 8.079 | 2,812,004 | +0.02(+0.27%) |
Jan 22, 2007 | 8.055 | 8.083 | 8.014 | 8.058 | 3,699,775 | +0.00(+0.03%) |
Jan 19, 2007 | 8.082 | 8.120 | 8.049 | 8.055 | 7,024,152 | -0.02(-0.19%) |
Jan 18, 2007 | 8.169 | 8.190 | 8.055 | 8.070 | 6,278,117 | -0.10(-1.24%) |
Jan 17, 2007 | 8.191 | 8.243 | 8.130 | 8.171 | 5,389,981 | -0.05(-0.60%) |
Jan 16, 2007 | 8.184 | 8.239 | 8.172 | 8.220 | 5,279,010 | +0.05(+0.57%) |
Jan 12, 2007 | 8.191 | 8.191 | 8.135 | 8.174 | 5,127,385 | -0.02(-0.22%) |
Jan 11, 2007 | 8.068 | 8.206 | 8.068 | 8.191 | 4,330,077 | +0.16(+2.01%) |
Jan 10, 2007 | 8.064 | 8.064 | 7.888 | 8.030 | 4,855,634 | +0.08(+0.94%) |
Jan 09, 2007 | 7.925 | 7.976 | 7.868 | 7.955 | 7,064,438 | +0.03(+0.38%) |
Jan 08, 2007 | 7.911 | 7.969 | 7.836 | 7.925 | 5,156,318 | -0.02(-0.24%) |
Jan 05, 2007 | 8.014 | 8.036 | 7.941 | 7.944 | 2,983,039 | -0.07(-0.87%) |
Jan 04, 2007 | 8.014 | 8.051 | 7.940 | 8.014 | 3,113,421 | -0.02(-0.27%) |
Jan 03, 2007 | 8.021 | 8.123 | 7.966 | 8.036 | 4,320,921 | +0.01(+0.10%) |
Dec 29, 2006 | 8.055 | 8.104 | 8.007 | 8.027 | 2,158,629 | -0.04(-0.51%) |
Dec 28, 2006 | 8.094 | 8.148 | 8.055 | 8.068 | 2,357,865 | -0.01(-0.15%) |
Dec 27, 2006 | 8.053 | 8.089 | 7.950 | 8.081 | 4,661,892 | +0.06(+0.77%) |
Dec 26, 2006 | 7.987 | 8.048 | 7.981 | 8.019 | 2,103,693 | -0.00(-0.05%) |
Dec 22, 2006 | 8.027 | 8.093 | 7.972 | 8.023 | 5,858,038 | +0.03(+0.38%) |
Dec 21, 2006 | 8.062 | 8.094 | 7.988 | 7.993 | 4,336,303 | -0.07(-0.85%) |
Dec 20, 2006 | 8.068 | 8.116 | 8.027 | 8.062 | 5,473,850 | +0.01(+0.17%) |
Dec 19, 2006 | 7.966 | 8.066 | 7.918 | 8.048 | 5,589,949 | +0.06(+0.77%) |
Dec 18, 2006 | 8.011 | 8.055 | 7.967 | 7.987 | 4,490,491 | -0.02(-0.31%) |
Dec 15, 2006 | 8.081 | 8.092 | 7.995 | 8.011 | 7,472,432 | -0.02(-0.31%) |
Dec 14, 2006 | 8.002 | 8.063 | 7.962 | 8.036 | 7,582,671 | +0.04(+0.44%) |
Dec 13, 2006 | 7.959 | 8.029 | 7.894 | 8.000 | 5,991,716 | +0.08(+1.07%) |
Dec 12, 2006 | 8.075 | 8.077 | 7.894 | 7.916 | 9,879,373 | -0.21(-2.55%) |
Dec 11, 2006 | 8.153 | 8.318 | 8.078 | 8.123 | 11,465,201 | -0.03(-0.37%) |
Dec 08, 2006 | 8.205 | 8.275 | 7.992 | 8.153 | 19,246,008 | -0.19(-2.23%) |
Dec 07, 2006 | 8.362 | 8.486 | 8.273 | 8.339 | 10,138,673 | -0.16(-1.93%) |
Dec 06, 2006 | 8.606 | 8.609 | 8.466 | 8.503 | 6,249,184 | -0.13(-1.55%) |
Dec 05, 2006 | 8.377 | 8.666 | 8.309 | 8.636 | 13,315,088 | +0.22(+2.64%) |
Dec 04, 2006 | 8.341 | 8.464 | 8.295 | 8.414 | 5,671,621 | +0.09(+1.12%) |
Dec 01, 2006 | 8.291 | 8.455 | 8.273 | 8.321 | 4,891,526 | -0.03(-0.39%) |
Nov 30, 2006 | 8.410 | 8.412 | 8.302 | 8.354 | 5,005,793 | -0.06(-0.67%) |
Nov 29, 2006 | 8.415 | 8.531 | 8.389 | 8.410 | 6,008,197 | -0.03(-0.32%) |
Nov 28, 2006 | 8.280 | 8.458 | 8.255 | 8.437 | 7,129,629 | +0.12(+1.48%) |
Nov 27, 2006 | 8.615 | 8.616 | 8.303 | 8.314 | 7,805,712 | -0.30(-3.52%) |
Nov 24, 2006 | 8.653 | 8.676 | 8.604 | 8.617 | 1,423,582 | -0.05(-0.55%) |
Nov 22, 2006 | 8.576 | 8.694 | 8.549 | 8.665 | 4,394,535 | +0.10(+1.18%) |
Nov 21, 2006 | 8.556 | 8.601 | 8.486 | 8.564 | 4,296,383 | -0.01(-0.06%) |
Nov 20, 2006 | 8.477 | 8.586 | 8.405 | 8.569 | 4,360,475 | +0.11(+1.24%) |
Nov 17, 2006 | 8.553 | 8.563 | 8.422 | 8.464 | 6,071,557 | -0.11(-1.34%) |
Nov 16, 2006 | 8.526 | 8.610 | 8.489 | 8.579 | 4,911,303 | +0.10(+1.14%) |
Nov 15, 2006 | 8.478 | 8.615 | 8.464 | 8.482 | 5,512,306 | +0.03(+0.39%) |
Nov 14, 2006 | 8.336 | 8.481 | 8.287 | 8.449 | 5,651,111 | +0.15(+1.78%) |
Nov 13, 2006 | 8.328 | 8.361 | 8.273 | 8.302 | 4,802,529 | +0.01(+0.12%) |
Nov 10, 2006 | 8.108 | 8.294 | 8.096 | 8.292 | 6,775,107 | +0.19(+2.34%) |
Nov 09, 2006 | 8.103 | 8.119 | 8.011 | 8.103 | 5,586,286 | +0.02(+0.27%) |
Nov 08, 2006 | 8.108 | 8.135 | 8.000 | 8.081 | 4,206,287 | -0.03(-0.34%) |
Nov 07, 2006 | 8.063 | 8.123 | 8.043 | 8.108 | 3,192,530 | +0.05(+0.56%) |
Nov 06, 2006 | 7.987 | 8.149 | 7.978 | 8.063 | 3,928,310 | +0.14(+1.79%) |
Nov 03, 2006 | 8.130 | 8.159 | 7.887 | 7.921 | 5,380,092 | -0.18(-2.27%) |
Nov 02, 2006 | 8.122 | 8.122 | 8.043 | 8.105 | 4,772,863 | -0.02(-0.20%) |