Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.029 | 9.145 | 8.965 | 9.133 | 274,418 | +0.06(+0.68%) |
Jan 30, 2007 | 9.001 | 9.203 | 8.937 | 9.072 | 377,415 | +0.12(+1.28%) |
Jan 29, 2007 | 8.844 | 9.004 | 8.839 | 8.957 | 243,056 | +0.12(+1.30%) |
Jan 26, 2007 | 8.856 | 8.914 | 8.771 | 8.841 | 223,811 | -0.05(-0.57%) |
Jan 25, 2007 | 8.906 | 8.959 | 8.783 | 8.892 | 249,828 | -0.05(-0.56%) |
Jan 24, 2007 | 8.856 | 8.973 | 8.816 | 8.943 | 207,417 | +0.06(+0.66%) |
Jan 23, 2007 | 8.783 | 8.895 | 8.718 | 8.884 | 246,620 | +0.17(+1.90%) |
Jan 22, 2007 | 8.628 | 8.718 | 8.595 | 8.718 | 358,526 | +0.06(+0.71%) |
Jan 19, 2007 | 8.735 | 8.763 | 8.642 | 8.656 | 266,222 | -0.01(-0.13%) |
Jan 18, 2007 | 8.662 | 8.788 | 8.578 | 8.668 | 314,334 | -0.00(-0.03%) |
Jan 17, 2007 | 8.634 | 8.768 | 8.578 | 8.670 | 425,527 | +0.06(+0.75%) |
Jan 16, 2007 | 8.600 | 8.639 | 8.558 | 8.606 | 415,548 | -0.05(-0.55%) |
Jan 12, 2007 | 8.687 | 8.766 | 8.642 | 8.653 | 289,743 | -0.04(-0.42%) |
Jan 11, 2007 | 8.684 | 8.788 | 8.642 | 8.690 | 301,148 | -0.01(-0.16%) |
Jan 10, 2007 | 8.634 | 8.712 | 8.614 | 8.704 | 276,200 | +0.07(+0.81%) |
Jan 09, 2007 | 8.648 | 8.668 | 8.564 | 8.634 | 584,833 | -0.01(-0.16%) |
Jan 08, 2007 | 8.811 | 8.839 | 8.625 | 8.648 | 471,145 | -0.05(-0.58%) |
Jan 05, 2007 | 8.889 | 8.892 | 8.620 | 8.698 | 404,144 | -0.18(-2.05%) |
Jan 04, 2007 | 8.985 | 8.987 | 8.839 | 8.881 | 519,257 | -0.10(-1.16%) |
Jan 03, 2007 | 9.119 | 9.119 | 8.850 | 8.985 | 569,508 | -0.27(-2.91%) |
Dec 29, 2006 | 9.167 | 9.274 | 9.130 | 9.254 | 280,121 | +0.07(+0.76%) |
Dec 28, 2006 | 9.105 | 9.189 | 9.066 | 9.184 | 291,169 | +0.13(+1.39%) |
Dec 27, 2006 | 9.018 | 9.080 | 8.999 | 9.058 | 241,987 | +0.11(+1.22%) |
Dec 26, 2006 | 8.945 | 8.982 | 8.881 | 8.948 | 217,396 | +0.00(+0.03%) |
Dec 22, 2006 | 8.948 | 8.951 | 8.861 | 8.945 | 289,030 | +0.08(+0.85%) |
Dec 21, 2006 | 8.895 | 8.973 | 8.858 | 8.870 | 367,792 | -0.09(-1.03%) |
Dec 20, 2006 | 8.827 | 9.046 | 8.827 | 8.962 | 306,850 | +0.13(+1.53%) |
Dec 19, 2006 | 8.847 | 8.892 | 8.822 | 8.827 | 164,651 | -0.04(-0.41%) |
Dec 18, 2006 | 8.836 | 8.884 | 8.813 | 8.864 | 366,723 | +0.06(+0.64%) |
Dec 15, 2006 | 8.718 | 8.808 | 8.698 | 8.808 | 306,493 | +0.10(+1.09%) |
Dec 14, 2006 | 8.724 | 8.760 | 8.698 | 8.712 | 420,181 | +0.00(+0.03%) |
Dec 13, 2006 | 8.797 | 8.825 | 8.704 | 8.710 | 329,659 | -0.07(-0.83%) |
Dec 12, 2006 | 8.726 | 8.889 | 8.726 | 8.783 | 377,415 | +0.08(+0.94%) |
Dec 11, 2006 | 8.679 | 8.752 | 8.628 | 8.701 | 325,738 | +0.04(+0.52%) |
Dec 08, 2006 | 8.642 | 8.698 | 8.623 | 8.656 | 286,179 | +0.04(+0.52%) |
Dec 07, 2006 | 8.620 | 8.670 | 8.589 | 8.611 | 329,302 | -0.02(-0.19%) |
Dec 06, 2006 | 8.488 | 8.684 | 8.488 | 8.628 | 491,815 | +0.15(+1.75%) |
Dec 05, 2006 | 8.494 | 8.597 | 8.423 | 8.480 | 603,365 | +0.01(+0.07%) |
Dec 04, 2006 | 8.875 | 8.875 | 8.412 | 8.474 | 1,162,538 | -0.47(-5.24%) |
Dec 01, 2006 | 8.816 | 8.976 | 8.814 | 8.943 | 451,543 | +0.13(+1.53%) |
Nov 30, 2006 | 8.973 | 9.010 | 8.698 | 8.808 | 508,922 | -0.06(-0.63%) |
Nov 29, 2006 | 8.541 | 8.881 | 8.527 | 8.864 | 592,317 | +0.33(+3.81%) |
Nov 28, 2006 | 8.404 | 8.564 | 8.398 | 8.538 | 316,116 | +0.10(+1.23%) |
Nov 27, 2006 | 8.670 | 8.684 | 8.381 | 8.435 | 513,199 | -0.21(-2.43%) |
Nov 24, 2006 | 8.701 | 8.726 | 8.631 | 8.645 | 142,555 | -0.08(-0.87%) |
Nov 22, 2006 | 8.597 | 8.721 | 8.558 | 8.721 | 332,510 | +0.12(+1.44%) |
Nov 21, 2006 | 8.586 | 8.656 | 8.561 | 8.597 | 430,873 | +0.04(+0.46%) |
Nov 20, 2006 | 8.712 | 8.712 | 8.477 | 8.558 | 569,152 | +0.11(+1.33%) |
Nov 17, 2006 | 8.376 | 8.474 | 8.348 | 8.446 | 668,584 | +0.20(+2.42%) |
Nov 16, 2006 | 8.221 | 8.303 | 8.216 | 8.247 | 302,930 | +0.01(+0.17%) |
Nov 15, 2006 | 8.171 | 8.286 | 8.143 | 8.233 | 284,397 | +0.09(+1.10%) |
Nov 14, 2006 | 8.084 | 8.151 | 8.056 | 8.143 | 329,302 | +0.06(+0.69%) |
Nov 13, 2006 | 8.067 | 8.140 | 8.050 | 8.087 | 278,339 | -0.00(-0.03%) |
Nov 10, 2006 | 8.151 | 8.151 | 8.070 | 8.089 | 192,449 | -0.05(-0.59%) |
Nov 09, 2006 | 8.160 | 8.179 | 8.115 | 8.137 | 249,828 | -0.00(-0.03%) |
Nov 08, 2006 | 8.162 | 8.199 | 8.067 | 8.140 | 378,484 | +0.00(+0.00%) |
Nov 07, 2006 | 8.221 | 8.249 | 8.081 | 8.140 | 209,912 | -0.03(-0.41%) |
Nov 06, 2006 | 8.061 | 8.230 | 8.003 | 8.174 | 372,782 | +0.15(+1.92%) |
Nov 03, 2006 | 7.871 | 8.031 | 7.871 | 8.019 | 229,157 | +0.10(+1.20%) |
Nov 02, 2006 | 7.927 | 7.988 | 7.873 | 7.924 | 556,322 | +0.02(+0.25%) |