Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.702 | 8.748 | 8.630 | 8.675 | 6,099,580 | -0.02(-0.23%) |
Jan 30, 2007 | 8.708 | 8.748 | 8.649 | 8.695 | 4,803,211 | +0.01(+0.15%) |
Jan 29, 2007 | 8.755 | 8.801 | 8.675 | 8.682 | 5,137,694 | -0.13(-1.42%) |
Jan 26, 2007 | 8.794 | 8.926 | 8.748 | 8.807 | 5,337,929 | +0.04(+0.45%) |
Jan 25, 2007 | 8.873 | 8.893 | 8.728 | 8.768 | 7,071,326 | -0.08(-0.89%) |
Jan 24, 2007 | 8.900 | 8.952 | 8.834 | 8.847 | 4,845,988 | -0.03(-0.37%) |
Jan 23, 2007 | 8.919 | 9.012 | 8.867 | 8.880 | 7,881,974 | -0.04(-0.44%) |
Jan 22, 2007 | 8.998 | 9.025 | 8.860 | 8.919 | 8,428,373 | -0.08(-0.88%) |
Jan 19, 2007 | 9.031 | 9.051 | 8.900 | 8.998 | 10,184,676 | -0.03(-0.36%) |
Jan 18, 2007 | 9.091 | 9.143 | 8.992 | 9.031 | 15,372,580 | -0.06(-0.65%) |
Jan 17, 2007 | 9.111 | 9.190 | 9.051 | 9.091 | 14,941,165 | -0.01(-0.14%) |
Jan 16, 2007 | 8.893 | 9.111 | 8.840 | 9.104 | 11,720,568 | +0.29(+3.29%) |
Jan 12, 2007 | 8.629 | 9.097 | 8.570 | 8.814 | 16,836,418 | +0.22(+2.53%) |
Jan 11, 2007 | 8.464 | 8.642 | 8.438 | 8.596 | 14,984,549 | +0.17(+2.03%) |
Jan 10, 2007 | 8.221 | 8.471 | 8.221 | 8.425 | 18,663,410 | +0.28(+3.40%) |
Jan 09, 2007 | 8.056 | 8.168 | 8.049 | 8.148 | 6,780,682 | +0.08(+0.98%) |
Jan 08, 2007 | 8.102 | 8.102 | 8.029 | 8.069 | 8,025,779 | -0.03(-0.33%) |
Jan 05, 2007 | 8.095 | 8.161 | 8.023 | 8.095 | 7,026,425 | -0.03(-0.32%) |
Jan 04, 2007 | 8.036 | 8.155 | 7.996 | 8.122 | 6,166,173 | +0.05(+0.65%) |
Jan 03, 2007 | 8.062 | 8.141 | 7.963 | 8.069 | 5,031,357 | +0.00(+0.00%) |
Dec 29, 2006 | 8.056 | 8.095 | 8.023 | 8.069 | 2,834,234 | +0.00(+0.00%) |
Dec 28, 2006 | 7.983 | 8.115 | 7.963 | 8.069 | 4,718,566 | +0.07(+0.82%) |
Dec 27, 2006 | 7.904 | 8.016 | 7.891 | 8.003 | 3,168,262 | +0.11(+1.42%) |
Dec 26, 2006 | 7.818 | 7.911 | 7.772 | 7.891 | 2,026,164 | +0.04(+0.50%) |
Dec 22, 2006 | 7.898 | 7.898 | 7.785 | 7.851 | 2,698,013 | -0.04(-0.50%) |
Dec 21, 2006 | 7.858 | 7.983 | 7.825 | 7.891 | 5,382,223 | +0.01(+0.08%) |
Dec 20, 2006 | 7.838 | 7.891 | 7.829 | 7.884 | 5,146,340 | +0.02(+0.25%) |
Dec 19, 2006 | 7.832 | 7.878 | 7.706 | 7.865 | 5,863,545 | +0.03(+0.42%) |
Dec 18, 2006 | 7.805 | 7.865 | 7.772 | 7.832 | 11,076,631 | +0.01(+0.08%) |
Dec 15, 2006 | 8.227 | 8.458 | 7.739 | 7.825 | 6,902,036 | -0.05(-0.67%) |
Dec 14, 2006 | 7.871 | 7.937 | 7.858 | 7.878 | 4,065,678 | +0.03(+0.42%) |
Dec 13, 2006 | 7.785 | 7.858 | 7.766 | 7.845 | 7,034,920 | +0.10(+1.28%) |
Dec 12, 2006 | 7.720 | 7.792 | 7.680 | 7.746 | 7,400,197 | +0.03(+0.34%) |
Dec 11, 2006 | 7.614 | 7.733 | 7.561 | 7.720 | 9,692,432 | +0.07(+0.95%) |
Dec 08, 2006 | 7.574 | 7.766 | 7.574 | 7.647 | 15,872,864 | +0.04(+0.52%) |
Dec 07, 2006 | 8.141 | 8.155 | 7.535 | 7.607 | 24,706,712 | -0.52(-6.41%) |
Dec 06, 2006 | 8.141 | 8.155 | 8.095 | 8.128 | 6,196,512 | -0.01(-0.16%) |
Dec 05, 2006 | 8.003 | 8.174 | 8.003 | 8.141 | 7,382,752 | +0.15(+1.81%) |
Dec 04, 2006 | 7.917 | 8.029 | 7.917 | 7.996 | 6,026,009 | +0.12(+1.51%) |
Dec 01, 2006 | 7.858 | 7.996 | 7.792 | 7.878 | 3,464,519 | -0.01(-0.17%) |
Nov 30, 2006 | 7.871 | 7.944 | 7.845 | 7.891 | 4,353,440 | +0.02(+0.25%) |
Nov 29, 2006 | 7.878 | 7.884 | 7.805 | 7.871 | 3,984,068 | +0.04(+0.51%) |
Nov 28, 2006 | 7.779 | 7.871 | 7.667 | 7.832 | 5,678,631 | +0.06(+0.76%) |
Nov 27, 2006 | 7.865 | 7.865 | 7.733 | 7.772 | 3,836,622 | -0.08(-1.01%) |
Nov 24, 2006 | 7.845 | 7.937 | 7.832 | 7.851 | 1,621,296 | -0.06(-0.75%) |
Nov 22, 2006 | 8.043 | 8.043 | 7.891 | 7.911 | 3,925,362 | -0.01(-0.17%) |
Nov 21, 2006 | 7.911 | 8.043 | 7.857 | 7.924 | 8,037,156 | +0.20(+2.65%) |
Nov 20, 2006 | 7.680 | 7.805 | 7.673 | 7.720 | 5,205,046 | -0.14(-1.76%) |
Nov 17, 2006 | 7.818 | 7.858 | 7.766 | 7.858 | 4,000,147 | -0.01(-0.08%) |
Nov 16, 2006 | 7.818 | 7.871 | 7.799 | 7.865 | 7,448,132 | +0.11(+1.45%) |
Nov 15, 2006 | 7.594 | 7.772 | 7.548 | 7.752 | 10,577,561 | +0.16(+2.08%) |
Nov 14, 2006 | 7.614 | 7.759 | 7.495 | 7.594 | 15,138,366 | -0.02(-0.26%) |
Nov 13, 2006 | 7.542 | 7.647 | 7.542 | 7.614 | 8,992,368 | +0.09(+1.14%) |
Nov 10, 2006 | 7.548 | 7.568 | 7.515 | 7.528 | 13,024,523 | +0.09(+1.24%) |
Nov 09, 2006 | 7.403 | 7.495 | 7.350 | 7.436 | 6,161,622 | +0.06(+0.80%) |
Nov 08, 2006 | 7.416 | 7.416 | 7.159 | 7.377 | 16,874,798 | +0.34(+4.87%) |
Nov 07, 2006 | 7.014 | 7.093 | 6.975 | 7.034 | 4,459,171 | +0.05(+0.76%) |
Nov 06, 2006 | 6.948 | 6.994 | 6.896 | 6.981 | 4,018,957 | +0.07(+0.95%) |
Nov 03, 2006 | 7.008 | 7.022 | 6.856 | 6.915 | 3,196,780 | -0.04(-0.57%) |
Nov 02, 2006 | 6.988 | 7.054 | 6.869 | 6.955 | 9,800,892 | -0.05(-0.75%) |