Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 10.09 | 10.15 | 10.00 | 10.11 | 45,968,928 | -0.02(-0.16%) |
Jan 30, 2007 | 9.983 | 10.15 | 9.983 | 10.12 | 60,627,708 | +0.14(+1.45%) |
Jan 29, 2007 | 9.820 | 10.02 | 9.780 | 9.980 | 60,673,436 | +0.05(+0.53%) |
Jan 26, 2007 | 9.841 | 9.927 | 9.736 | 9.927 | 37,329,436 | +0.09(+0.88%) |
Jan 25, 2007 | 9.990 | 10.03 | 9.757 | 9.841 | 45,126,392 | -0.15(-1.50%) |
Jan 24, 2007 | 9.875 | 10.03 | 9.862 | 9.990 | 41,405,300 | +0.15(+1.55%) |
Jan 23, 2007 | 9.804 | 9.959 | 9.791 | 9.838 | 50,868,272 | +0.06(+0.64%) |
Jan 22, 2007 | 9.739 | 9.815 | 9.710 | 9.775 | 35,544,152 | +0.00(+0.00%) |
Jan 19, 2007 | 9.859 | 9.875 | 9.715 | 9.775 | 47,852,528 | -0.08(-0.85%) |
Jan 18, 2007 | 9.605 | 9.883 | 9.605 | 9.859 | 43,359,780 | +0.18(+1.87%) |
Jan 17, 2007 | 9.723 | 9.775 | 9.655 | 9.678 | 42,012,336 | -0.07(-0.75%) |
Jan 16, 2007 | 9.817 | 9.838 | 9.702 | 9.752 | 43,145,240 | -0.04(-0.46%) |
Jan 12, 2007 | 9.775 | 9.838 | 9.749 | 9.796 | 44,477,824 | +0.06(+0.59%) |
Jan 11, 2007 | 9.634 | 9.765 | 9.578 | 9.739 | 34,652,080 | +0.09(+0.98%) |
Jan 10, 2007 | 9.699 | 9.710 | 9.573 | 9.644 | 52,472,932 | -0.06(-0.57%) |
Jan 09, 2007 | 9.660 | 9.775 | 9.660 | 9.699 | 57,919,484 | +0.04(+0.41%) |
Jan 08, 2007 | 9.697 | 9.720 | 9.602 | 9.660 | 72,467,752 | -0.15(-1.52%) |
Jan 05, 2007 | 9.980 | 9.988 | 9.794 | 9.809 | 67,758,184 | -0.17(-1.71%) |
Jan 04, 2007 | 9.977 | 9.996 | 9.888 | 9.980 | 68,358,736 | +0.06(+0.56%) |
Jan 03, 2007 | 9.875 | 10.10 | 9.870 | 9.925 | 76,292,880 | +0.15(+1.56%) |
Dec 29, 2006 | 9.807 | 9.878 | 9.749 | 9.773 | 36,685,820 | -0.02(-0.21%) |
Dec 28, 2006 | 9.715 | 9.802 | 9.715 | 9.794 | 33,675,792 | +0.05(+0.48%) |
Dec 27, 2006 | 9.668 | 9.762 | 9.634 | 9.746 | 28,065,766 | +0.10(+1.06%) |
Dec 26, 2006 | 9.581 | 9.683 | 9.573 | 9.644 | 18,719,402 | +0.05(+0.55%) |
Dec 22, 2006 | 9.626 | 9.649 | 9.571 | 9.592 | 32,351,976 | -0.03(-0.35%) |
Dec 21, 2006 | 9.613 | 9.670 | 9.592 | 9.626 | 33,574,432 | +0.06(+0.63%) |
Dec 20, 2006 | 9.626 | 9.683 | 9.542 | 9.565 | 41,464,748 | -0.06(-0.57%) |
Dec 19, 2006 | 9.592 | 9.652 | 9.565 | 9.620 | 41,683,860 | +0.03(+0.33%) |
Dec 18, 2006 | 9.605 | 9.631 | 9.555 | 9.589 | 35,849,384 | +0.02(+0.16%) |
Dec 15, 2006 | 9.447 | 9.581 | 9.447 | 9.573 | 84,024,296 | +0.10(+1.08%) |
Dec 14, 2006 | 9.416 | 9.521 | 9.395 | 9.471 | 37,736,032 | +0.06(+0.61%) |
Dec 13, 2006 | 9.387 | 9.447 | 9.387 | 9.413 | 27,639,736 | +0.03(+0.31%) |
Dec 12, 2006 | 9.345 | 9.408 | 9.290 | 9.384 | 45,995,600 | +0.02(+0.20%) |
Dec 11, 2006 | 9.316 | 9.410 | 9.306 | 9.366 | 40,858,856 | +0.10(+1.08%) |
Dec 08, 2006 | 9.180 | 9.277 | 9.130 | 9.266 | 32,323,016 | +0.11(+1.17%) |
Dec 07, 2006 | 9.161 | 9.240 | 9.151 | 9.159 | 42,118,652 | -0.01(-0.14%) |
Dec 06, 2006 | 9.075 | 9.206 | 9.048 | 9.172 | 56,441,716 | +0.10(+1.07%) |
Dec 05, 2006 | 9.180 | 9.182 | 9.035 | 9.075 | 52,700,808 | -0.07(-0.77%) |
Dec 04, 2006 | 9.135 | 9.169 | 9.101 | 9.145 | 44,743,044 | +0.06(+0.61%) |
Dec 01, 2006 | 9.090 | 9.219 | 9.048 | 9.090 | 40,042,996 | -0.08(-0.86%) |
Nov 30, 2006 | 9.156 | 9.256 | 9.148 | 9.169 | 49,589,800 | +0.01(+0.14%) |
Nov 29, 2006 | 9.145 | 9.222 | 9.109 | 9.156 | 48,300,660 | +0.13(+1.42%) |
Nov 28, 2006 | 8.935 | 9.067 | 8.922 | 9.027 | 53,832,952 | +0.04(+0.47%) |
Nov 27, 2006 | 9.119 | 9.138 | 8.970 | 8.985 | 43,509,156 | -0.13(-1.47%) |
Nov 24, 2006 | 9.122 | 9.185 | 9.106 | 9.119 | 16,857,902 | +0.00(+0.00%) |
Nov 22, 2006 | 9.271 | 9.274 | 9.101 | 9.119 | 46,931,496 | -0.10(-1.08%) |
Nov 21, 2006 | 9.172 | 9.279 | 9.161 | 9.219 | 64,212,380 | +0.12(+1.33%) |
Nov 20, 2006 | 9.138 | 9.237 | 9.080 | 9.098 | 53,398,536 | -0.01(-0.14%) |
Nov 17, 2006 | 9.088 | 9.139 | 9.063 | 9.111 | 45,825,496 | +0.03(+0.28%) |
Nov 16, 2006 | 9.114 | 9.139 | 9.038 | 9.086 | 43,055,352 | -0.04(-0.42%) |
Nov 15, 2006 | 9.164 | 9.164 | 9.025 | 9.124 | 38,636,488 | -0.08(-0.82%) |
Nov 14, 2006 | 9.119 | 9.220 | 9.039 | 9.199 | 51,363,812 | +0.11(+1.22%) |
Nov 13, 2006 | 8.974 | 9.119 | 8.974 | 9.088 | 38,871,056 | +0.09(+1.01%) |
Nov 10, 2006 | 9.154 | 9.169 | 8.916 | 8.997 | 51,982,084 | -0.13(-1.44%) |
Nov 09, 2006 | 9.303 | 9.326 | 9.066 | 9.129 | 44,219,896 | -0.19(-2.03%) |
Nov 08, 2006 | 9.260 | 9.326 | 9.189 | 9.318 | 31,808,626 | -0.00(-0.03%) |
Nov 07, 2006 | 9.371 | 9.382 | 9.303 | 9.321 | 44,515,780 | -0.03(-0.30%) |
Nov 06, 2006 | 9.344 | 9.364 | 9.268 | 9.349 | 46,565,204 | +0.07(+0.76%) |
Nov 03, 2006 | 9.354 | 9.379 | 9.248 | 9.278 | 48,182,280 | -0.07(-0.78%) |
Nov 02, 2006 | 9.384 | 9.417 | 9.293 | 9.351 | 49,223,804 | +0.01(+0.05%) |