Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.920 | 9.099 | 8.902 | 8.998 | 1,815,327 | +0.05(+0.53%) |
Jan 30, 2007 | 8.922 | 8.951 | 8.815 | 8.951 | 2,047,463 | +0.02(+0.28%) |
Jan 29, 2007 | 8.809 | 8.945 | 8.797 | 8.926 | 1,210,703 | +0.09(+1.03%) |
Jan 26, 2007 | 8.795 | 8.854 | 8.694 | 8.836 | 1,604,073 | +0.08(+0.92%) |
Jan 25, 2007 | 8.541 | 8.797 | 8.496 | 8.755 | 2,571,956 | +0.13(+1.55%) |
Jan 24, 2007 | 8.407 | 8.622 | 8.405 | 8.622 | 780,911 | +0.21(+2.45%) |
Jan 23, 2007 | 8.354 | 8.515 | 8.342 | 8.416 | 1,109,690 | +0.06(+0.69%) |
Jan 22, 2007 | 8.475 | 8.494 | 8.319 | 8.358 | 1,630,783 | -0.09(-1.02%) |
Jan 19, 2007 | 8.206 | 8.451 | 8.160 | 8.444 | 1,073,753 | +0.20(+2.45%) |
Jan 18, 2007 | 8.510 | 8.545 | 8.230 | 8.243 | 1,745,395 | +0.01(+0.10%) |
Jan 17, 2007 | 8.160 | 8.239 | 8.082 | 8.234 | 1,818,726 | +0.03(+0.35%) |
Jan 16, 2007 | 8.164 | 8.237 | 8.127 | 8.206 | 1,493,832 | +0.08(+0.94%) |
Jan 12, 2007 | 8.024 | 8.144 | 8.020 | 8.129 | 878,039 | +0.13(+1.57%) |
Jan 11, 2007 | 7.959 | 8.041 | 7.903 | 8.004 | 2,148,963 | +0.08(+1.07%) |
Jan 10, 2007 | 7.872 | 7.942 | 7.845 | 7.919 | 781,396 | +0.00(+0.03%) |
Jan 09, 2007 | 7.835 | 7.950 | 7.763 | 7.917 | 2,270,859 | +0.09(+1.21%) |
Jan 08, 2007 | 7.903 | 7.946 | 7.775 | 7.823 | 2,622,463 | -0.09(-1.20%) |
Jan 05, 2007 | 8.101 | 8.103 | 7.868 | 7.917 | 2,337,391 | -0.20(-2.41%) |
Jan 04, 2007 | 8.214 | 8.216 | 8.039 | 8.113 | 2,663,742 | -0.12(-1.50%) |
Jan 03, 2007 | 8.444 | 8.515 | 8.160 | 8.237 | 2,019,782 | -0.16(-1.86%) |
Dec 29, 2006 | 8.348 | 8.395 | 8.278 | 8.393 | 2,145,077 | +0.06(+0.74%) |
Dec 28, 2006 | 8.237 | 8.401 | 8.206 | 8.331 | 1,285,978 | +0.07(+0.85%) |
Dec 27, 2006 | 8.183 | 8.278 | 8.179 | 8.261 | 871,726 | +0.11(+1.31%) |
Dec 26, 2006 | 8.072 | 8.222 | 8.072 | 8.154 | 742,545 | +0.05(+0.56%) |
Dec 22, 2006 | 8.204 | 8.234 | 8.094 | 8.109 | 1,016,447 | -0.08(-0.98%) |
Dec 21, 2006 | 8.261 | 8.356 | 8.121 | 8.189 | 1,916,826 | -0.04(-0.48%) |
Dec 20, 2006 | 8.247 | 8.278 | 8.195 | 8.228 | 896,979 | +0.01(+0.15%) |
Dec 19, 2006 | 8.267 | 8.284 | 8.129 | 8.216 | 1,455,952 | -0.09(-1.09%) |
Dec 18, 2006 | 8.337 | 8.352 | 8.278 | 8.307 | 1,235,471 | +0.01(+0.12%) |
Dec 15, 2006 | 8.319 | 8.329 | 8.216 | 8.296 | 3,188,235 | -0.00(-0.02%) |
Dec 14, 2006 | 8.298 | 8.348 | 8.274 | 8.298 | 1,519,086 | +0.02(+0.27%) |
Dec 13, 2006 | 8.288 | 8.315 | 8.121 | 8.276 | 2,485,512 | +0.00(+0.05%) |
Dec 12, 2006 | 8.339 | 8.399 | 8.251 | 8.272 | 2,241,234 | +0.06(+0.75%) |
Dec 11, 2006 | 8.115 | 8.245 | 8.094 | 8.210 | 1,279,179 | +0.07(+0.91%) |
Dec 08, 2006 | 8.134 | 8.150 | 8.066 | 8.136 | 1,364,166 | -0.01(-0.08%) |
Dec 07, 2006 | 8.109 | 8.193 | 8.031 | 8.142 | 1,295,691 | +0.05(+0.66%) |
Dec 06, 2006 | 8.103 | 8.154 | 8.022 | 8.088 | 2,232,007 | -0.05(-0.56%) |
Dec 05, 2006 | 8.333 | 8.344 | 8.134 | 8.134 | 2,328,650 | -0.17(-2.03%) |
Dec 04, 2006 | 8.226 | 8.389 | 8.226 | 8.302 | 3,196,491 | -0.01(-0.07%) |
Dec 01, 2006 | 8.302 | 8.438 | 8.179 | 8.309 | 1,985,301 | -0.09(-1.10%) |
Nov 30, 2006 | 8.344 | 8.438 | 8.294 | 8.401 | 1,460,809 | +0.06(+0.69%) |
Nov 29, 2006 | 8.237 | 8.348 | 8.202 | 8.344 | 1,179,622 | +0.12(+1.50%) |
Nov 28, 2006 | 8.123 | 8.230 | 8.072 | 8.220 | 2,378,185 | +0.08(+0.96%) |
Nov 27, 2006 | 8.418 | 8.442 | 8.136 | 8.142 | 2,536,019 | -0.36(-4.28%) |
Nov 24, 2006 | 8.339 | 8.506 | 8.329 | 8.506 | 662,900 | +0.14(+1.72%) |
Nov 22, 2006 | 8.206 | 8.381 | 8.204 | 8.362 | 1,173,309 | +0.16(+1.93%) |
Nov 21, 2006 | 8.216 | 8.234 | 8.134 | 8.204 | 1,486,548 | +0.08(+0.99%) |
Nov 20, 2006 | 7.928 | 8.154 | 7.915 | 8.123 | 3,938,551 | +0.37(+4.78%) |
Nov 17, 2006 | 7.763 | 7.771 | 7.701 | 7.753 | 860,070 | -0.00(-0.05%) |
Nov 16, 2006 | 7.804 | 7.816 | 7.726 | 7.757 | 1,314,631 | +0.02(+0.27%) |
Nov 15, 2006 | 7.699 | 7.823 | 7.664 | 7.736 | 1,827,468 | +0.05(+0.59%) |
Nov 14, 2006 | 7.629 | 7.711 | 7.600 | 7.691 | 1,950,335 | +0.09(+1.14%) |
Nov 13, 2006 | 7.625 | 7.701 | 7.602 | 7.604 | 952,342 | -0.01(-0.14%) |
Nov 10, 2006 | 7.557 | 7.639 | 7.553 | 7.615 | 651,730 | +0.02(+0.33%) |
Nov 09, 2006 | 7.611 | 7.644 | 7.536 | 7.590 | 806,164 | -0.00(-0.05%) |
Nov 08, 2006 | 7.475 | 7.617 | 7.462 | 7.594 | 911,548 | +0.10(+1.32%) |
Nov 07, 2006 | 7.652 | 7.687 | 7.483 | 7.495 | 1,689,060 | -0.16(-2.05%) |
Nov 06, 2006 | 7.660 | 7.701 | 7.627 | 7.652 | 878,525 | +0.01(+0.11%) |
Nov 03, 2006 | 7.773 | 7.773 | 7.538 | 7.644 | 1,289,377 | -0.08(-1.01%) |
Nov 02, 2006 | 7.619 | 7.722 | 7.588 | 7.722 | 1,234,500 | +0.09(+1.13%) |