Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.599 | 9.725 | 9.550 | 9.594 | 673,254 | -0.05(-0.51%) |
Jan 30, 2007 | 9.714 | 9.730 | 9.621 | 9.643 | 518,691 | -0.01(-0.11%) |
Jan 29, 2007 | 9.545 | 9.681 | 9.545 | 9.654 | 417,850 | +0.07(+0.68%) |
Jan 26, 2007 | 9.528 | 9.605 | 9.414 | 9.588 | 261,637 | +0.11(+1.15%) |
Jan 25, 2007 | 9.627 | 9.681 | 9.430 | 9.479 | 373,296 | -0.23(-2.36%) |
Jan 24, 2007 | 9.610 | 9.708 | 9.588 | 9.708 | 211,217 | +0.09(+0.91%) |
Jan 23, 2007 | 9.474 | 9.621 | 9.359 | 9.621 | 468,271 | +0.11(+1.20%) |
Jan 22, 2007 | 9.627 | 9.627 | 9.337 | 9.507 | 562,695 | -0.14(-1.41%) |
Jan 19, 2007 | 9.474 | 9.659 | 9.376 | 9.643 | 346,344 | +0.14(+1.49%) |
Jan 18, 2007 | 9.599 | 9.676 | 9.397 | 9.501 | 438,385 | -0.13(-1.30%) |
Jan 17, 2007 | 9.643 | 9.725 | 9.566 | 9.627 | 264,754 | -0.02(-0.23%) |
Jan 16, 2007 | 9.872 | 9.872 | 9.643 | 9.648 | 345,794 | -0.19(-1.89%) |
Jan 12, 2007 | 9.856 | 9.856 | 9.796 | 9.834 | 136,411 | -0.01(-0.06%) |
Jan 11, 2007 | 9.779 | 9.916 | 9.746 | 9.839 | 208,466 | +0.10(+1.06%) |
Jan 10, 2007 | 9.736 | 9.812 | 9.681 | 9.736 | 199,116 | -0.07(-0.72%) |
Jan 09, 2007 | 9.845 | 9.845 | 9.616 | 9.806 | 263,287 | -0.04(-0.39%) |
Jan 08, 2007 | 9.730 | 9.899 | 9.599 | 9.845 | 375,313 | +0.09(+0.95%) |
Jan 05, 2007 | 9.806 | 10.01 | 9.736 | 9.752 | 314,258 | -0.32(-3.14%) |
Jan 04, 2007 | 9.997 | 10.09 | 9.861 | 10.07 | 309,674 | +0.07(+0.65%) |
Jan 03, 2007 | 9.954 | 10.25 | 9.926 | 10.00 | 519,425 | +0.04(+0.38%) |
Dec 29, 2006 | 10.06 | 10.15 | 9.965 | 9.965 | 267,138 | -0.14(-1.40%) |
Dec 28, 2006 | 10.17 | 10.28 | 10.11 | 10.11 | 277,405 | -0.11(-1.12%) |
Dec 27, 2006 | 10.06 | 10.22 | 10.03 | 10.22 | 312,975 | +0.22(+2.18%) |
Dec 26, 2006 | 9.757 | 10.02 | 9.757 | 10.00 | 156,212 | +0.24(+2.46%) |
Dec 22, 2006 | 9.746 | 9.823 | 9.714 | 9.763 | 202,966 | +0.00(+0.00%) |
Dec 21, 2006 | 9.883 | 9.926 | 9.730 | 9.763 | 440,402 | -0.12(-1.21%) |
Dec 20, 2006 | 9.801 | 9.883 | 9.801 | 9.883 | 174,364 | +0.08(+0.83%) |
Dec 19, 2006 | 9.681 | 9.872 | 9.681 | 9.801 | 309,674 | +0.04(+0.39%) |
Dec 18, 2006 | 10.04 | 10.04 | 9.746 | 9.763 | 298,857 | -0.25(-2.45%) |
Dec 15, 2006 | 9.948 | 10.02 | 9.888 | 10.01 | 584,513 | +0.08(+0.82%) |
Dec 14, 2006 | 9.872 | 9.986 | 9.872 | 9.926 | 211,217 | +0.09(+0.89%) |
Dec 13, 2006 | 9.872 | 9.894 | 9.774 | 9.839 | 219,284 | +0.03(+0.28%) |
Dec 12, 2006 | 9.812 | 9.856 | 9.714 | 9.812 | 293,723 | +0.01(+0.06%) |
Dec 11, 2006 | 9.725 | 9.806 | 9.659 | 9.806 | 232,485 | +0.07(+0.73%) |
Dec 08, 2006 | 9.676 | 9.785 | 9.648 | 9.736 | 296,840 | +0.02(+0.22%) |
Dec 07, 2006 | 9.757 | 9.834 | 9.648 | 9.714 | 226,068 | -0.03(-0.34%) |
Dec 06, 2006 | 9.817 | 9.861 | 9.725 | 9.746 | 387,597 | -0.10(-1.05%) |
Dec 05, 2006 | 9.850 | 9.959 | 9.806 | 9.850 | 349,644 | +0.02(+0.22%) |
Dec 04, 2006 | 9.583 | 9.877 | 9.583 | 9.828 | 448,836 | +0.25(+2.62%) |
Dec 01, 2006 | 9.566 | 9.806 | 9.496 | 9.577 | 338,643 | -0.20(-2.01%) |
Nov 30, 2006 | 9.730 | 9.774 | 9.616 | 9.774 | 343,411 | +0.03(+0.28%) |
Nov 29, 2006 | 9.627 | 9.757 | 9.545 | 9.746 | 432,701 | +0.09(+0.96%) |
Nov 28, 2006 | 9.507 | 9.654 | 9.507 | 9.654 | 234,135 | +0.10(+1.03%) |
Nov 27, 2006 | 9.741 | 9.741 | 9.545 | 9.556 | 449,386 | -0.24(-2.45%) |
Nov 24, 2006 | 9.730 | 9.817 | 9.686 | 9.796 | 134,210 | +0.01(+0.11%) |
Nov 22, 2006 | 9.910 | 9.965 | 9.763 | 9.785 | 365,779 | -0.25(-2.50%) |
Nov 21, 2006 | 10.01 | 10.07 | 9.970 | 10.04 | 224,418 | +0.01(+0.05%) |
Nov 20, 2006 | 10.01 | 10.07 | 9.921 | 10.03 | 298,124 | +0.02(+0.22%) |
Nov 17, 2006 | 10.02 | 10.06 | 9.981 | 10.01 | 191,598 | -0.01(-0.11%) |
Nov 16, 2006 | 9.976 | 10.03 | 9.894 | 10.02 | 274,288 | +0.08(+0.77%) |
Nov 15, 2006 | 9.801 | 10.01 | 9.779 | 9.943 | 431,968 | +0.14(+1.45%) |
Nov 14, 2006 | 9.583 | 9.801 | 9.501 | 9.801 | 303,991 | +0.22(+2.28%) |
Nov 13, 2006 | 9.496 | 9.637 | 9.474 | 9.583 | 253,020 | +0.09(+0.98%) |
Nov 10, 2006 | 9.381 | 9.572 | 9.381 | 9.490 | 397,865 | +0.12(+1.28%) |
Nov 09, 2006 | 9.534 | 9.539 | 9.321 | 9.370 | 238,719 | -0.15(-1.60%) |
Nov 08, 2006 | 9.397 | 9.561 | 9.392 | 9.523 | 347,994 | +0.10(+1.10%) |
Nov 07, 2006 | 9.332 | 9.523 | 9.332 | 9.419 | 477,988 | +0.05(+0.58%) |
Nov 06, 2006 | 9.207 | 9.370 | 9.152 | 9.365 | 452,503 | +0.20(+2.20%) |
Nov 03, 2006 | 9.130 | 9.212 | 9.054 | 9.163 | 266,954 | +0.08(+0.84%) |
Nov 02, 2006 | 9.027 | 9.141 | 9.005 | 9.087 | 308,941 | +0.00(+0.00%) |