Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.837 | 8.846 | 8.758 | 8.827 | 6,768 | -0.01(-0.11%) |
Jan 30, 2007 | 8.837 | 8.896 | 8.649 | 8.837 | 27,296 | -0.15(-1.65%) |
Jan 29, 2007 | 8.856 | 9.030 | 8.649 | 8.985 | 10,135 | +0.09(+1.00%) |
Jan 26, 2007 | 9.192 | 9.192 | 8.540 | 8.896 | 38,138 | -0.15(-1.64%) |
Jan 25, 2007 | 8.866 | 9.103 | 8.866 | 9.044 | 19,173 | -0.10(-1.08%) |
Jan 24, 2007 | 9.390 | 9.390 | 9.143 | 9.143 | 24,036 | -0.17(-1.80%) |
Jan 23, 2007 | 9.044 | 9.311 | 8.916 | 9.311 | 34,115 | +0.27(+2.95%) |
Jan 22, 2007 | 8.995 | 9.291 | 8.965 | 9.044 | 54,760 | +0.12(+1.33%) |
Jan 19, 2007 | 8.718 | 8.985 | 8.718 | 8.926 | 19,384 | +0.20(+2.27%) |
Jan 18, 2007 | 8.866 | 8.866 | 8.698 | 8.728 | 15,656 | -0.01(-0.11%) |
Jan 17, 2007 | 8.797 | 8.856 | 8.629 | 8.738 | 26,938 | +0.15(+1.73%) |
Jan 16, 2007 | 8.501 | 8.851 | 8.501 | 8.589 | 24,809 | +0.16(+1.88%) |
Jan 12, 2007 | 8.599 | 8.698 | 8.412 | 8.431 | 51,806 | -0.18(-2.07%) |
Jan 11, 2007 | 8.926 | 8.955 | 8.609 | 8.609 | 40,317 | -0.24(-2.68%) |
Jan 10, 2007 | 8.649 | 8.955 | 8.649 | 8.846 | 37,844 | +0.10(+1.13%) |
Jan 09, 2007 | 8.649 | 9.143 | 8.599 | 8.748 | 63,760 | +0.11(+1.26%) |
Jan 08, 2007 | 8.580 | 9.390 | 8.550 | 8.639 | 28,634 | +0.05(+0.58%) |
Jan 05, 2007 | 8.807 | 8.838 | 8.540 | 8.589 | 56,554 | -0.20(-2.25%) |
Jan 04, 2007 | 8.955 | 8.955 | 8.659 | 8.787 | 48,390 | -0.26(-2.84%) |
Jan 03, 2007 | 9.390 | 9.390 | 8.955 | 9.044 | 30,205 | -0.20(-2.14%) |
Dec 29, 2006 | 9.133 | 9.281 | 9.094 | 9.242 | 22,112 | +0.04(+0.43%) |
Dec 28, 2006 | 9.291 | 9.370 | 9.143 | 9.202 | 17,757 | -0.08(-0.85%) |
Dec 27, 2006 | 9.252 | 9.440 | 9.163 | 9.281 | 44,658 | +0.05(+0.54%) |
Dec 26, 2006 | 9.440 | 9.598 | 9.163 | 9.232 | 17,274 | -0.15(-1.57%) |
Dec 22, 2006 | 9.380 | 9.509 | 9.360 | 9.380 | 33,113 | +0.01(+0.11%) |
Dec 21, 2006 | 9.044 | 9.400 | 8.985 | 9.369 | 76,134 | +0.42(+4.73%) |
Dec 20, 2006 | 8.985 | 8.985 | 8.698 | 8.945 | 76,843 | +0.03(+0.28%) |
Dec 19, 2006 | 9.015 | 9.133 | 8.501 | 8.920 | 117,661 | -0.07(-0.83%) |
Dec 18, 2006 | 10.13 | 10.13 | 8.906 | 8.995 | 224,354 | -0.48(-5.11%) |
Dec 15, 2006 | 9.835 | 9.845 | 9.390 | 9.479 | 80,043 | -0.32(-3.27%) |
Dec 14, 2006 | 9.845 | 9.993 | 9.687 | 9.799 | 35,877 | +0.04(+0.39%) |
Dec 13, 2006 | 9.835 | 10.13 | 9.647 | 9.761 | 54,539 | -0.02(-0.25%) |
Dec 12, 2006 | 9.637 | 10.00 | 9.637 | 9.786 | 67,693 | +0.17(+1.75%) |
Dec 11, 2006 | 10.64 | 10.72 | 9.578 | 9.617 | 144,047 | -1.01(-9.49%) |
Dec 08, 2006 | 10.38 | 10.64 | 10.38 | 10.63 | 80,372 | +0.26(+2.48%) |
Dec 07, 2006 | 10.08 | 10.37 | 10.06 | 10.37 | 111,492 | +0.43(+4.27%) |
Dec 06, 2006 | 9.390 | 10.00 | 9.390 | 9.944 | 69,274 | +0.51(+5.45%) |
Dec 05, 2006 | 9.390 | 9.499 | 8.995 | 9.430 | 84,074 | +0.12(+1.27%) |
Dec 04, 2006 | 8.293 | 9.351 | 8.293 | 9.311 | 76,160 | +0.86(+10.18%) |
Dec 01, 2006 | 8.659 | 8.758 | 8.263 | 8.451 | 15,782 | -0.16(-1.84%) |
Nov 30, 2006 | 8.550 | 8.708 | 8.056 | 8.609 | 42,896 | +0.07(+0.81%) |
Nov 29, 2006 | 8.481 | 8.550 | 8.431 | 8.540 | 12,210 | +0.06(+0.70%) |
Nov 28, 2006 | 8.342 | 8.481 | 8.234 | 8.481 | 15,185 | +0.03(+0.35%) |
Nov 27, 2006 | 8.787 | 8.797 | 8.332 | 8.451 | 44,111 | +0.08(+0.94%) |
Nov 24, 2006 | 8.263 | 8.402 | 8.263 | 8.372 | 9,788 | +0.12(+1.44%) |
Nov 22, 2006 | 8.412 | 8.441 | 8.244 | 8.253 | 20,000 | -0.15(-1.76%) |
Nov 21, 2006 | 8.155 | 8.501 | 8.105 | 8.402 | 26,441 | +0.25(+3.03%) |
Nov 20, 2006 | 7.759 | 8.263 | 7.759 | 8.155 | 37,073 | -0.10(-1.20%) |
Nov 17, 2006 | 8.283 | 8.382 | 7.996 | 8.253 | 91,903 | -0.13(-1.53%) |
Nov 16, 2006 | 8.560 | 8.560 | 8.214 | 8.382 | 25,224 | -0.17(-1.97%) |
Nov 15, 2006 | 8.846 | 8.846 | 8.501 | 8.550 | 38,546 | +0.06(+0.70%) |
Nov 14, 2006 | 8.451 | 8.649 | 8.451 | 8.491 | 39,805 | +0.09(+1.06%) |
Nov 13, 2006 | 8.135 | 8.708 | 8.076 | 8.402 | 35,302 | +0.34(+4.17%) |
Nov 10, 2006 | 8.006 | 8.214 | 7.996 | 8.066 | 16,189 | +0.11(+1.37%) |
Nov 09, 2006 | 8.006 | 8.006 | 7.779 | 7.957 | 27,290 | -0.07(-0.86%) |
Nov 08, 2006 | 8.026 | 8.155 | 7.907 | 8.026 | 31,228 | -0.11(-1.34%) |
Nov 07, 2006 | 8.204 | 8.204 | 8.056 | 8.135 | 18,259 | -0.01(-0.10%) |
Nov 06, 2006 | 8.234 | 8.381 | 8.125 | 8.143 | 25,208 | -0.05(-0.62%) |
Nov 03, 2006 | 8.352 | 8.627 | 8.155 | 8.194 | 21,595 | -0.24(-2.81%) |
Nov 02, 2006 | 8.234 | 8.461 | 8.174 | 8.431 | 38,941 | +0.27(+3.27%) |