Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.665 | 9.899 | 9.554 | 9.834 | 1,236,848 | +0.29(+3.00%) |
Jan 30, 2007 | 9.887 | 9.887 | 9.402 | 9.548 | 2,130,366 | -0.34(-3.43%) |
Jan 29, 2007 | 9.957 | 10.03 | 9.852 | 9.887 | 1,200,032 | -0.07(-0.70%) |
Jan 26, 2007 | 9.776 | 9.974 | 9.735 | 9.957 | 1,062,186 | +0.24(+2.46%) |
Jan 25, 2007 | 9.869 | 9.899 | 9.677 | 9.717 | 801,905 | -0.15(-1.54%) |
Jan 24, 2007 | 9.834 | 9.899 | 9.764 | 9.869 | 566,453 | +0.08(+0.84%) |
Jan 23, 2007 | 9.659 | 9.828 | 9.659 | 9.788 | 994,376 | +0.17(+1.76%) |
Jan 22, 2007 | 9.846 | 9.846 | 9.618 | 9.618 | 1,281,370 | -0.23(-2.31%) |
Jan 19, 2007 | 9.788 | 9.928 | 9.782 | 9.846 | 885,298 | +0.05(+0.54%) |
Jan 18, 2007 | 9.928 | 9.939 | 9.793 | 9.793 | 717,314 | -0.13(-1.35%) |
Jan 17, 2007 | 9.869 | 9.998 | 9.840 | 9.928 | 494,705 | +0.03(+0.29%) |
Jan 16, 2007 | 9.957 | 10.04 | 9.887 | 9.899 | 671,764 | -0.07(-0.70%) |
Jan 12, 2007 | 9.840 | 9.986 | 9.828 | 9.969 | 914,750 | +0.14(+1.43%) |
Jan 11, 2007 | 9.653 | 9.863 | 9.636 | 9.828 | 845,399 | +0.22(+2.31%) |
Jan 10, 2007 | 9.525 | 9.630 | 9.478 | 9.607 | 1,008,246 | -0.01(-0.06%) |
Jan 09, 2007 | 9.653 | 9.653 | 9.443 | 9.612 | 1,098,831 | -0.03(-0.30%) |
Jan 08, 2007 | 9.653 | 9.671 | 9.572 | 9.642 | 644,366 | -0.01(-0.06%) |
Jan 05, 2007 | 9.723 | 9.782 | 9.589 | 9.647 | 705,327 | -0.12(-1.26%) |
Jan 04, 2007 | 9.770 | 9.805 | 9.659 | 9.770 | 577,755 | -0.02(-0.24%) |
Jan 03, 2007 | 9.723 | 9.852 | 9.671 | 9.793 | 1,069,207 | +0.15(+1.51%) |
Dec 29, 2006 | 9.758 | 9.799 | 9.647 | 9.647 | 663,031 | -0.14(-1.43%) |
Dec 28, 2006 | 9.863 | 9.916 | 9.788 | 9.788 | 569,878 | -0.11(-1.12%) |
Dec 27, 2006 | 9.828 | 9.899 | 9.799 | 9.899 | 597,447 | +0.13(+1.32%) |
Dec 26, 2006 | 9.577 | 9.770 | 9.554 | 9.770 | 573,132 | +0.19(+2.01%) |
Dec 22, 2006 | 9.636 | 9.665 | 9.525 | 9.577 | 825,193 | -0.04(-0.36%) |
Dec 21, 2006 | 9.846 | 9.869 | 9.601 | 9.612 | 1,226,745 | -0.21(-2.14%) |
Dec 20, 2006 | 9.834 | 9.916 | 9.793 | 9.823 | 671,593 | -0.01(-0.12%) |
Dec 19, 2006 | 9.776 | 9.887 | 9.758 | 9.834 | 813,035 | +0.04(+0.42%) |
Dec 18, 2006 | 9.928 | 9.986 | 9.776 | 9.793 | 1,011,500 | -0.12(-1.24%) |
Dec 15, 2006 | 9.928 | 9.945 | 9.793 | 9.916 | 1,357,571 | +0.02(+0.18%) |
Dec 14, 2006 | 9.840 | 9.974 | 9.828 | 9.899 | 902,079 | +0.08(+0.83%) |
Dec 13, 2006 | 9.963 | 10.03 | 9.770 | 9.817 | 1,160,134 | -0.14(-1.41%) |
Dec 12, 2006 | 9.986 | 10.02 | 9.869 | 9.957 | 586,146 | -0.06(-0.58%) |
Dec 11, 2006 | 10.10 | 10.10 | 9.980 | 10.02 | 532,377 | -0.02(-0.23%) |
Dec 08, 2006 | 9.992 | 10.10 | 9.957 | 10.04 | 688,717 | +0.05(+0.53%) |
Dec 07, 2006 | 10.03 | 10.09 | 9.969 | 9.986 | 721,766 | -0.06(-0.58%) |
Dec 06, 2006 | 10.07 | 10.13 | 10.00 | 10.04 | 666,799 | -0.04(-0.41%) |
Dec 05, 2006 | 10.03 | 10.10 | 9.969 | 10.09 | 1,104,482 | +0.12(+1.17%) |
Dec 04, 2006 | 9.782 | 9.998 | 9.753 | 9.969 | 950,882 | +0.20(+2.09%) |
Dec 01, 2006 | 9.665 | 9.788 | 9.607 | 9.764 | 813,378 | -0.01(-0.06%) |
Nov 30, 2006 | 9.694 | 9.823 | 9.630 | 9.770 | 930,504 | +0.08(+0.78%) |
Nov 29, 2006 | 9.706 | 9.811 | 9.601 | 9.694 | 1,055,165 | +0.02(+0.24%) |
Nov 28, 2006 | 9.642 | 9.764 | 9.583 | 9.671 | 914,750 | +0.02(+0.18%) |
Nov 27, 2006 | 9.764 | 9.805 | 9.595 | 9.653 | 1,215,444 | -0.11(-1.14%) |
Nov 24, 2006 | 9.788 | 9.846 | 9.764 | 9.764 | 243,671 | -0.06(-0.65%) |
Nov 22, 2006 | 9.852 | 9.887 | 9.729 | 9.828 | 975,540 | +0.00(+0.00%) |
Nov 21, 2006 | 9.764 | 9.928 | 9.729 | 9.828 | 1,459,628 | +0.05(+0.48%) |
Nov 20, 2006 | 9.928 | 9.969 | 9.741 | 9.782 | 1,458,259 | -0.04(-0.36%) |
Nov 17, 2006 | 10.25 | 10.25 | 9.758 | 9.817 | 2,490,821 | -0.44(-4.33%) |
Nov 16, 2006 | 10.32 | 10.34 | 10.19 | 10.26 | 784,610 | +0.04(+0.34%) |
Nov 15, 2006 | 10.29 | 10.34 | 10.17 | 10.23 | 1,251,061 | -0.02(-0.23%) |
Nov 14, 2006 | 10.03 | 10.25 | 10.02 | 10.25 | 1,293,699 | +0.25(+2.45%) |
Nov 13, 2006 | 9.922 | 10.03 | 9.869 | 10.00 | 884,099 | +0.08(+0.76%) |
Nov 10, 2006 | 9.858 | 9.928 | 9.700 | 9.928 | 954,478 | +0.04(+0.41%) |
Nov 09, 2006 | 10.03 | 10.07 | 9.823 | 9.887 | 840,091 | -0.14(-1.40%) |
Nov 08, 2006 | 9.963 | 10.07 | 9.928 | 10.03 | 867,146 | -0.01(-0.12%) |
Nov 07, 2006 | 10.06 | 10.12 | 9.986 | 10.04 | 1,322,638 | -0.08(-0.75%) |
Nov 06, 2006 | 10.04 | 10.14 | 9.974 | 10.11 | 821,084 | +0.12(+1.23%) |
Nov 03, 2006 | 10.07 | 10.14 | 9.887 | 9.992 | 932,045 | -0.08(-0.81%) |
Nov 02, 2006 | 9.928 | 10.09 | 9.928 | 10.07 | 1,057,905 | +0.09(+0.94%) |