Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.561 | 8.561 | 8.458 | 8.542 | 502,939 | -0.02(-0.23%) |
Jan 30, 2007 | 8.594 | 8.594 | 8.484 | 8.561 | 627,635 | +0.02(+0.23%) |
Jan 29, 2007 | 8.542 | 8.607 | 8.510 | 8.542 | 520,027 | -0.06(-0.68%) |
Jan 26, 2007 | 8.574 | 8.600 | 8.484 | 8.600 | 252,316 | +0.09(+1.07%) |
Jan 25, 2007 | 8.711 | 8.737 | 8.445 | 8.510 | 393,638 | -0.25(-2.82%) |
Jan 24, 2007 | 8.672 | 8.756 | 8.672 | 8.756 | 150,250 | +0.05(+0.60%) |
Jan 23, 2007 | 8.724 | 8.763 | 8.665 | 8.704 | 193,047 | +0.03(+0.30%) |
Jan 22, 2007 | 8.704 | 8.724 | 8.561 | 8.678 | 350,841 | -0.02(-0.22%) |
Jan 19, 2007 | 8.620 | 8.717 | 8.607 | 8.698 | 214,445 | +0.08(+0.90%) |
Jan 18, 2007 | 8.646 | 8.743 | 8.607 | 8.620 | 339,911 | -0.03(-0.38%) |
Jan 17, 2007 | 8.691 | 8.737 | 8.639 | 8.652 | 310,045 | -0.04(-0.45%) |
Jan 16, 2007 | 8.873 | 8.873 | 8.672 | 8.691 | 590,842 | -0.12(-1.33%) |
Jan 12, 2007 | 8.678 | 8.808 | 8.652 | 8.808 | 398,410 | +0.13(+1.50%) |
Jan 11, 2007 | 8.626 | 8.763 | 8.600 | 8.678 | 290,340 | +0.10(+1.14%) |
Jan 10, 2007 | 8.633 | 8.691 | 8.581 | 8.581 | 167,954 | -0.11(-1.27%) |
Jan 09, 2007 | 8.698 | 8.704 | 8.542 | 8.691 | 248,621 | +0.03(+0.38%) |
Jan 08, 2007 | 8.717 | 8.724 | 8.581 | 8.659 | 306,197 | +0.01(+0.08%) |
Jan 05, 2007 | 8.685 | 8.789 | 8.626 | 8.652 | 272,637 | -0.17(-1.91%) |
Jan 04, 2007 | 8.737 | 8.847 | 8.665 | 8.821 | 381,322 | +0.07(+0.82%) |
Jan 03, 2007 | 8.769 | 8.867 | 8.665 | 8.750 | 307,582 | +0.03(+0.30%) |
Dec 29, 2006 | 8.932 | 8.932 | 8.724 | 8.724 | 232,457 | -0.22(-2.47%) |
Dec 28, 2006 | 8.990 | 9.003 | 8.932 | 8.945 | 119,153 | -0.05(-0.51%) |
Dec 27, 2006 | 8.893 | 8.990 | 8.795 | 8.990 | 204,901 | +0.01(+0.07%) |
Dec 26, 2006 | 8.808 | 8.997 | 8.808 | 8.984 | 143,938 | +0.16(+1.77%) |
Dec 22, 2006 | 8.847 | 8.854 | 8.704 | 8.828 | 116,690 | -0.02(-0.22%) |
Dec 21, 2006 | 8.932 | 8.964 | 8.795 | 8.847 | 234,304 | -0.03(-0.37%) |
Dec 20, 2006 | 8.834 | 8.893 | 8.808 | 8.880 | 130,699 | +0.05(+0.59%) |
Dec 19, 2006 | 8.730 | 8.828 | 8.678 | 8.828 | 188,429 | +0.10(+1.12%) |
Dec 18, 2006 | 8.912 | 8.912 | 8.717 | 8.730 | 154,561 | -0.15(-1.68%) |
Dec 15, 2006 | 8.886 | 8.925 | 8.821 | 8.880 | 442,900 | +0.00(+0.00%) |
Dec 14, 2006 | 8.860 | 8.912 | 8.821 | 8.880 | 187,659 | +0.02(+0.22%) |
Dec 13, 2006 | 8.860 | 8.867 | 8.802 | 8.860 | 118,999 | +0.00(+0.00%) |
Dec 12, 2006 | 8.828 | 8.867 | 8.756 | 8.860 | 103,297 | +0.03(+0.37%) |
Dec 11, 2006 | 8.847 | 8.867 | 8.802 | 8.828 | 120,231 | -0.03(-0.37%) |
Dec 08, 2006 | 8.815 | 8.867 | 8.769 | 8.860 | 119,307 | +0.01(+0.15%) |
Dec 07, 2006 | 8.854 | 8.971 | 8.834 | 8.847 | 135,933 | -0.06(-0.66%) |
Dec 06, 2006 | 9.010 | 9.010 | 8.899 | 8.906 | 131,161 | -0.10(-1.15%) |
Dec 05, 2006 | 9.010 | 9.075 | 8.958 | 9.010 | 195,202 | +0.05(+0.51%) |
Dec 04, 2006 | 8.815 | 8.977 | 8.769 | 8.964 | 212,752 | +0.18(+2.00%) |
Dec 01, 2006 | 8.763 | 8.899 | 8.678 | 8.789 | 275,870 | -0.14(-1.53%) |
Nov 30, 2006 | 8.925 | 8.925 | 8.802 | 8.925 | 248,005 | -0.04(-0.43%) |
Nov 29, 2006 | 8.828 | 8.971 | 8.808 | 8.964 | 253,855 | +0.20(+2.30%) |
Nov 28, 2006 | 8.717 | 8.795 | 8.698 | 8.763 | 216,909 | +0.05(+0.60%) |
Nov 27, 2006 | 8.958 | 8.964 | 8.711 | 8.711 | 298,961 | -0.29(-3.18%) |
Nov 24, 2006 | 8.945 | 9.003 | 8.912 | 8.997 | 71,584 | +0.00(+0.00%) |
Nov 22, 2006 | 9.159 | 9.166 | 8.977 | 8.997 | 106,838 | -0.14(-1.56%) |
Nov 21, 2006 | 9.062 | 9.140 | 9.003 | 9.140 | 157,178 | +0.08(+0.86%) |
Nov 20, 2006 | 9.029 | 9.062 | 8.984 | 9.062 | 129,006 | +0.03(+0.36%) |
Nov 17, 2006 | 9.127 | 9.127 | 8.990 | 9.029 | 205,671 | -0.10(-1.07%) |
Nov 16, 2006 | 9.127 | 9.133 | 9.062 | 9.127 | 153,021 | +0.03(+0.36%) |
Nov 15, 2006 | 8.997 | 9.120 | 8.932 | 9.094 | 327,749 | +0.12(+1.38%) |
Nov 14, 2006 | 8.841 | 8.971 | 8.756 | 8.971 | 243,233 | +0.15(+1.69%) |
Nov 13, 2006 | 8.769 | 8.854 | 8.717 | 8.821 | 162,412 | +0.04(+0.44%) |
Nov 10, 2006 | 8.639 | 8.782 | 8.633 | 8.782 | 192,277 | +0.16(+1.81%) |
Nov 09, 2006 | 8.828 | 8.828 | 8.607 | 8.626 | 189,044 | -0.17(-1.92%) |
Nov 08, 2006 | 8.743 | 8.834 | 8.743 | 8.795 | 197,050 | -0.01(-0.07%) |
Nov 07, 2006 | 8.652 | 8.860 | 8.633 | 8.802 | 484,620 | +0.13(+1.50%) |
Nov 06, 2006 | 8.633 | 8.691 | 8.581 | 8.672 | 218,602 | +0.08(+0.91%) |
Nov 03, 2006 | 8.594 | 8.652 | 8.510 | 8.594 | 241,540 | +0.05(+0.53%) |
Nov 02, 2006 | 8.464 | 8.600 | 8.464 | 8.548 | 246,312 | +0.03(+0.30%) |