Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.268 | 8.332 | 8.204 | 8.280 | 647,896 | +0.01(+0.08%) |
Jan 30, 2007 | 8.332 | 8.335 | 8.255 | 8.274 | 445,760 | -0.02(-0.23%) |
Jan 29, 2007 | 8.258 | 8.335 | 8.216 | 8.293 | 552,443 | +0.02(+0.27%) |
Jan 26, 2007 | 8.255 | 8.271 | 8.175 | 8.271 | 792,324 | +0.02(+0.23%) |
Jan 25, 2007 | 8.245 | 8.287 | 8.229 | 8.252 | 671,916 | -0.01(-0.08%) |
Jan 24, 2007 | 8.159 | 8.258 | 8.159 | 8.258 | 625,437 | +0.09(+1.10%) |
Jan 23, 2007 | 8.255 | 8.325 | 8.143 | 8.168 | 1,400,917 | -0.10(-1.20%) |
Jan 22, 2007 | 8.287 | 8.300 | 8.191 | 8.268 | 508,148 | -0.02(-0.27%) |
Jan 19, 2007 | 8.258 | 8.290 | 8.184 | 8.290 | 508,460 | +0.02(+0.23%) |
Jan 18, 2007 | 8.325 | 8.335 | 8.242 | 8.271 | 412,071 | -0.02(-0.27%) |
Jan 17, 2007 | 8.232 | 8.293 | 8.210 | 8.293 | 381,813 | +0.07(+0.82%) |
Jan 16, 2007 | 8.095 | 8.255 | 8.095 | 8.226 | 430,787 | +0.13(+1.62%) |
Jan 12, 2007 | 8.069 | 8.111 | 8.046 | 8.095 | 494,423 | +0.03(+0.32%) |
Jan 11, 2007 | 8.079 | 8.155 | 8.050 | 8.069 | 658,502 | -0.02(-0.20%) |
Jan 10, 2007 | 8.079 | 8.085 | 8.014 | 8.085 | 672,852 | -0.03(-0.32%) |
Jan 09, 2007 | 8.204 | 8.207 | 8.107 | 8.111 | 451,687 | -0.12(-1.40%) |
Jan 08, 2007 | 8.245 | 8.252 | 8.178 | 8.226 | 418,933 | +0.02(+0.23%) |
Jan 05, 2007 | 8.325 | 8.325 | 8.155 | 8.207 | 641,346 | -0.12(-1.42%) |
Jan 04, 2007 | 8.351 | 8.351 | 8.271 | 8.325 | 499,414 | +0.01(+0.08%) |
Jan 03, 2007 | 8.316 | 8.351 | 8.220 | 8.319 | 821,022 | +0.04(+0.43%) |
Dec 29, 2006 | 8.438 | 8.466 | 8.248 | 8.284 | 495,046 | -0.10(-1.19%) |
Dec 28, 2006 | 8.399 | 8.405 | 8.284 | 8.383 | 456,990 | -0.04(-0.53%) |
Dec 27, 2006 | 8.335 | 8.473 | 8.335 | 8.428 | 419,869 | +0.09(+1.08%) |
Dec 26, 2006 | 8.335 | 8.492 | 8.309 | 8.338 | 373,702 | -0.12(-1.37%) |
Dec 22, 2006 | 8.489 | 8.489 | 8.396 | 8.454 | 196,521 | -0.02(-0.26%) |
Dec 21, 2006 | 8.614 | 8.627 | 8.425 | 8.476 | 806,361 | -0.14(-1.60%) |
Dec 20, 2006 | 8.720 | 8.736 | 8.566 | 8.614 | 380,565 | -0.06(-0.67%) |
Dec 19, 2006 | 8.604 | 8.675 | 8.591 | 8.672 | 389,611 | +0.10(+1.16%) |
Dec 18, 2006 | 8.623 | 8.652 | 8.559 | 8.572 | 473,211 | -0.00(-0.04%) |
Dec 15, 2006 | 8.495 | 8.601 | 8.486 | 8.575 | 281,680 | +0.07(+0.79%) |
Dec 14, 2006 | 8.457 | 8.537 | 8.364 | 8.508 | 510,019 | +0.08(+0.99%) |
Dec 13, 2006 | 8.447 | 8.482 | 8.338 | 8.425 | 413,942 | +0.03(+0.31%) |
Dec 12, 2006 | 8.229 | 8.399 | 8.229 | 8.399 | 512,827 | +0.12(+1.47%) |
Dec 11, 2006 | 8.194 | 8.303 | 8.194 | 8.277 | 290,726 | +0.10(+1.22%) |
Dec 08, 2006 | 8.220 | 8.229 | 8.130 | 8.178 | 428,603 | -0.00(-0.04%) |
Dec 07, 2006 | 8.207 | 8.252 | 8.120 | 8.181 | 543,085 | +0.02(+0.20%) |
Dec 06, 2006 | 8.319 | 8.319 | 8.130 | 8.165 | 676,283 | -0.11(-1.28%) |
Dec 05, 2006 | 8.287 | 8.319 | 8.239 | 8.271 | 610,152 | +0.05(+0.58%) |
Dec 04, 2006 | 8.139 | 8.245 | 8.130 | 8.223 | 611,088 | +0.09(+1.14%) |
Dec 01, 2006 | 8.098 | 8.162 | 8.075 | 8.130 | 429,539 | +0.06(+0.71%) |
Nov 30, 2006 | 7.970 | 8.091 | 7.966 | 8.072 | 675,971 | +0.12(+1.45%) |
Nov 29, 2006 | 7.941 | 7.998 | 7.924 | 7.957 | 511,579 | +0.09(+1.18%) |
Nov 28, 2006 | 7.790 | 7.877 | 7.764 | 7.864 | 438,897 | +0.09(+1.20%) |
Nov 27, 2006 | 7.793 | 7.803 | 7.713 | 7.771 | 966,698 | -0.03(-0.41%) |
Nov 24, 2006 | 7.809 | 7.816 | 7.774 | 7.803 | 270,139 | +0.01(+0.12%) |
Nov 22, 2006 | 7.752 | 7.816 | 7.742 | 7.793 | 930,513 | +0.04(+0.58%) |
Nov 21, 2006 | 7.726 | 7.768 | 7.681 | 7.748 | 812,600 | +0.02(+0.21%) |
Nov 20, 2006 | 7.780 | 7.780 | 7.694 | 7.732 | 805,114 | -0.08(-0.99%) |
Nov 17, 2006 | 7.822 | 7.832 | 7.780 | 7.809 | 588,628 | +0.01(+0.08%) |
Nov 16, 2006 | 7.790 | 7.844 | 7.761 | 7.803 | 471,651 | +0.03(+0.33%) |
Nov 15, 2006 | 7.764 | 7.819 | 7.745 | 7.777 | 724,010 | +0.02(+0.25%) |
Nov 14, 2006 | 7.726 | 7.784 | 7.707 | 7.758 | 695,623 | +0.05(+0.62%) |
Nov 13, 2006 | 7.687 | 7.774 | 7.684 | 7.710 | 514,387 | +0.02(+0.21%) |
Nov 10, 2006 | 7.742 | 7.748 | 7.649 | 7.694 | 601,418 | +0.00(+0.00%) |
Nov 09, 2006 | 7.719 | 7.748 | 7.678 | 7.694 | 796,379 | +0.00(+0.00%) |
Nov 08, 2006 | 7.675 | 7.710 | 7.630 | 7.694 | 570,224 | -0.03(-0.37%) |
Nov 07, 2006 | 7.758 | 7.758 | 7.675 | 7.723 | 523,433 | -0.00(-0.04%) |
Nov 06, 2006 | 7.675 | 7.771 | 7.675 | 7.726 | 508,148 | +0.05(+0.67%) |
Nov 03, 2006 | 7.755 | 7.758 | 7.646 | 7.675 | 486,936 | -0.05(-0.66%) |
Nov 02, 2006 | 7.886 | 7.886 | 7.623 | 7.726 | 733,992 | -0.16(-2.03%) |