Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.460 | 8.460 | 8.320 | 8.350 | 85,880 | -0.14(-1.65%) |
Jan 30, 2007 | 8.580 | 8.580 | 8.010 | 8.490 | 169,866 | -0.09(-1.05%) |
Jan 29, 2007 | 8.420 | 8.590 | 8.380 | 8.580 | 68,034 | +0.08(+0.94%) |
Jan 26, 2007 | 8.540 | 8.570 | 8.330 | 8.500 | 107,573 | -0.07(-0.82%) |
Jan 25, 2007 | 8.670 | 8.710 | 8.440 | 8.570 | 79,016 | -0.06(-0.70%) |
Jan 24, 2007 | 8.460 | 8.670 | 8.370 | 8.630 | 74,203 | +0.17(+2.01%) |
Jan 23, 2007 | 8.320 | 8.460 | 8.180 | 8.460 | 62,116 | +0.10(+1.20%) |
Jan 22, 2007 | 8.580 | 8.640 | 8.240 | 8.360 | 89,229 | -0.30(-3.46%) |
Jan 19, 2007 | 8.530 | 8.660 | 8.290 | 8.660 | 86,938 | +0.09(+1.05%) |
Jan 18, 2007 | 8.710 | 8.790 | 8.470 | 8.570 | 96,021 | -0.17(-1.95%) |
Jan 17, 2007 | 8.690 | 8.750 | 8.660 | 8.740 | 56,536 | +0.00(+0.00%) |
Jan 16, 2007 | 8.610 | 8.850 | 8.610 | 8.740 | 110,270 | +0.15(+1.75%) |
Jan 12, 2007 | 8.390 | 8.600 | 8.390 | 8.590 | 81,441 | +0.21(+2.51%) |
Jan 11, 2007 | 8.500 | 8.580 | 8.290 | 8.380 | 93,045 | -0.10(-1.18%) |
Jan 10, 2007 | 8.390 | 8.480 | 8.320 | 8.480 | 95,794 | -0.01(-0.12%) |
Jan 09, 2007 | 8.380 | 8.520 | 8.200 | 8.490 | 165,303 | +0.11(+1.31%) |
Jan 08, 2007 | 8.020 | 8.470 | 8.020 | 8.380 | 126,488 | +0.32(+3.97%) |
Jan 05, 2007 | 8.220 | 8.250 | 7.980 | 8.060 | 102,553 | -0.20(-2.42%) |
Jan 04, 2007 | 8.150 | 8.330 | 7.983 | 8.260 | 94,817 | +0.11(+1.35%) |
Jan 03, 2007 | 8.340 | 8.450 | 8.000 | 8.150 | 116,455 | -0.15(-1.81%) |
Dec 29, 2006 | 8.270 | 8.410 | 8.250 | 8.300 | 121,193 | +0.00(+0.00%) |
Dec 28, 2006 | 8.310 | 8.380 | 8.270 | 8.300 | 127,640 | -0.01(-0.12%) |
Dec 27, 2006 | 8.350 | 8.480 | 8.260 | 8.310 | 109,961 | -0.04(-0.48%) |
Dec 26, 2006 | 8.240 | 8.400 | 8.240 | 8.350 | 76,395 | +0.08(+0.97%) |
Dec 22, 2006 | 8.230 | 8.310 | 8.210 | 8.270 | 30,269 | +0.02(+0.24%) |
Dec 21, 2006 | 8.430 | 8.450 | 8.220 | 8.250 | 34,596 | -0.15(-1.79%) |
Dec 20, 2006 | 8.260 | 8.530 | 8.240 | 8.400 | 133,047 | +0.18(+2.19%) |
Dec 19, 2006 | 8.280 | 8.380 | 8.053 | 8.220 | 346,860 | -0.08(-0.96%) |
Dec 18, 2006 | 8.710 | 8.800 | 8.290 | 8.300 | 76,334 | -0.37(-4.27%) |
Dec 15, 2006 | 8.720 | 8.800 | 8.630 | 8.670 | 122,080 | +0.02(+0.23%) |
Dec 14, 2006 | 9.050 | 9.050 | 8.630 | 8.650 | 196,615 | -0.42(-4.63%) |
Dec 13, 2006 | 8.950 | 9.080 | 8.820 | 9.070 | 183,781 | +0.27(+3.07%) |
Dec 12, 2006 | 8.900 | 8.920 | 8.610 | 8.800 | 113,898 | -0.05(-0.56%) |
Dec 11, 2006 | 8.550 | 8.860 | 8.490 | 8.850 | 113,835 | +0.35(+4.12%) |
Dec 08, 2006 | 8.250 | 8.530 | 8.190 | 8.500 | 117,318 | +0.20(+2.41%) |
Dec 07, 2006 | 8.220 | 8.340 | 8.170 | 8.300 | 340,458 | +0.16(+1.97%) |
Dec 06, 2006 | 8.000 | 8.200 | 7.970 | 8.140 | 389,417 | +0.13(+1.62%) |
Dec 05, 2006 | 8.040 | 8.050 | 8.000 | 8.010 | 122,370 | +0.02(+0.25%) |
Dec 04, 2006 | 7.920 | 8.150 | 7.920 | 7.990 | 56,195 | +0.07(+0.88%) |
Dec 01, 2006 | 7.790 | 7.970 | 7.620 | 7.920 | 108,835 | +0.11(+1.41%) |
Nov 30, 2006 | 7.900 | 7.960 | 7.780 | 7.810 | 157,500 | -0.05(-0.64%) |
Nov 29, 2006 | 7.840 | 7.940 | 7.770 | 7.860 | 97,338 | +0.10(+1.29%) |
Nov 28, 2006 | 7.850 | 7.875 | 7.590 | 7.760 | 110,900 | -0.14(-1.77%) |
Nov 27, 2006 | 8.060 | 8.210 | 7.510 | 7.900 | 144,897 | -0.17(-2.11%) |
Nov 24, 2006 | 8.080 | 8.130 | 8.040 | 8.070 | 11,102 | -0.04(-0.49%) |
Nov 22, 2006 | 8.330 | 8.330 | 8.110 | 8.110 | 49,566 | -0.15(-1.82%) |
Nov 21, 2006 | 8.300 | 8.350 | 8.210 | 8.260 | 45,349 | -0.02(-0.24%) |
Nov 20, 2006 | 8.090 | 8.350 | 8.090 | 8.280 | 48,188 | +0.17(+2.10%) |
Nov 17, 2006 | 8.360 | 8.390 | 8.080 | 8.110 | 32,589 | -0.24(-2.87%) |
Nov 16, 2006 | 8.360 | 8.500 | 8.300 | 8.350 | 73,829 | +0.00(+0.00%) |
Nov 15, 2006 | 8.440 | 8.500 | 8.200 | 8.350 | 130,667 | -0.10(-1.18%) |
Nov 14, 2006 | 8.440 | 8.500 | 8.360 | 8.450 | 80,212 | +0.00(+0.00%) |
Nov 13, 2006 | 8.100 | 8.490 | 8.050 | 8.450 | 108,723 | +0.36(+4.45%) |
Nov 10, 2006 | 8.040 | 8.240 | 7.950 | 8.090 | 103,904 | +0.03(+0.37%) |
Nov 09, 2006 | 8.240 | 8.250 | 7.980 | 8.060 | 74,509 | -0.17(-2.07%) |
Nov 08, 2006 | 7.880 | 8.230 | 7.840 | 8.230 | 53,611 | +0.33(+4.18%) |
Nov 07, 2006 | 8.100 | 8.250 | 7.870 | 7.900 | 66,897 | -0.25(-3.07%) |
Nov 06, 2006 | 8.180 | 8.250 | 8.080 | 8.150 | 65,690 | +0.00(+0.00%) |
Nov 03, 2006 | 7.910 | 8.190 | 7.870 | 8.150 | 117,540 | +0.24(+3.03%) |
Nov 02, 2006 | 7.480 | 7.990 | 7.450 | 7.910 | 77,562 | +0.42(+5.61%) |