Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.500 | 9.600 | 9.380 | 9.500 | 77,700 | +0.05(+0.53%) |
Jan 30, 2007 | 9.280 | 9.600 | 9.230 | 9.450 | 67,100 | +0.22(+2.38%) |
Jan 29, 2007 | 9.160 | 9.260 | 9.050 | 9.230 | 20,000 | +0.12(+1.32%) |
Jan 26, 2007 | 9.220 | 9.230 | 9.050 | 9.110 | 43,100 | -0.09(-0.98%) |
Jan 25, 2007 | 9.430 | 9.530 | 9.200 | 9.200 | 81,800 | -0.30(-3.16%) |
Jan 24, 2007 | 9.820 | 9.850 | 9.440 | 9.500 | 60,100 | -0.32(-3.26%) |
Jan 23, 2007 | 9.850 | 9.950 | 9.810 | 9.820 | 25,100 | +0.00(+0.00%) |
Jan 22, 2007 | 9.820 | 9.930 | 9.760 | 9.820 | 21,600 | -0.11(-1.11%) |
Jan 19, 2007 | 9.820 | 9.950 | 9.770 | 9.930 | 27,400 | +0.01(+0.10%) |
Jan 18, 2007 | 10.02 | 10.03 | 9.900 | 9.920 | 19,300 | -0.08(-0.80%) |
Jan 17, 2007 | 9.830 | 10.06 | 9.800 | 10.00 | 40,300 | +0.10(+1.01%) |
Jan 16, 2007 | 9.900 | 10.40 | 9.800 | 9.900 | 33,000 | -0.08(-0.80%) |
Jan 12, 2007 | 9.580 | 10.18 | 9.560 | 9.980 | 59,500 | +0.40(+4.17%) |
Jan 11, 2007 | 9.010 | 9.590 | 9.010 | 9.580 | 43,700 | +0.58(+6.44%) |
Jan 10, 2007 | 8.780 | 9.100 | 8.750 | 9.000 | 57,500 | +0.25(+2.86%) |
Jan 09, 2007 | 8.750 | 8.790 | 8.700 | 8.750 | 107,900 | +0.02(+0.23%) |
Jan 08, 2007 | 8.740 | 8.790 | 8.710 | 8.730 | 29,200 | -0.03(-0.34%) |
Jan 05, 2007 | 8.720 | 8.830 | 8.710 | 8.760 | 38,000 | -0.03(-0.34%) |
Jan 04, 2007 | 8.800 | 8.820 | 8.710 | 8.790 | 44,400 | -0.11(-1.24%) |
Jan 03, 2007 | 9.090 | 9.100 | 8.860 | 8.900 | 50,900 | -0.12(-1.33%) |
Dec 29, 2006 | 9.100 | 9.130 | 8.942 | 9.020 | 49,400 | -0.03(-0.33%) |
Dec 28, 2006 | 8.890 | 9.100 | 8.890 | 9.050 | 43,900 | +0.15(+1.69%) |
Dec 27, 2006 | 8.620 | 8.900 | 8.620 | 8.900 | 72,000 | +0.33(+3.85%) |
Dec 26, 2006 | 8.500 | 8.570 | 8.420 | 8.570 | 59,900 | +0.08(+0.94%) |
Dec 22, 2006 | 8.290 | 8.500 | 8.280 | 8.490 | 91,300 | +0.23(+2.78%) |
Dec 21, 2006 | 8.190 | 8.320 | 8.177 | 8.260 | 38,400 | +0.11(+1.35%) |
Dec 20, 2006 | 8.100 | 8.280 | 8.100 | 8.150 | 72,400 | +0.04(+0.49%) |
Dec 19, 2006 | 8.240 | 8.240 | 8.020 | 8.110 | 60,100 | -0.13(-1.58%) |
Dec 18, 2006 | 8.570 | 8.570 | 8.130 | 8.240 | 62,800 | -0.32(-3.74%) |
Dec 15, 2006 | 8.500 | 8.570 | 8.453 | 8.560 | 51,200 | +0.05(+0.59%) |
Dec 14, 2006 | 8.580 | 8.600 | 8.340 | 8.510 | 41,200 | -0.07(-0.82%) |
Dec 13, 2006 | 8.830 | 8.850 | 8.550 | 8.580 | 28,400 | -0.21(-2.39%) |
Dec 12, 2006 | 8.850 | 8.850 | 8.740 | 8.790 | 26,800 | -0.05(-0.57%) |
Dec 11, 2006 | 8.650 | 8.840 | 8.610 | 8.840 | 57,000 | +0.16(+1.84%) |
Dec 08, 2006 | 8.520 | 8.700 | 8.410 | 8.680 | 75,900 | +0.20(+2.36%) |
Dec 07, 2006 | 8.510 | 8.600 | 8.480 | 8.480 | 37,800 | -0.07(-0.82%) |
Dec 06, 2006 | 8.600 | 8.600 | 8.520 | 8.550 | 16,600 | -0.05(-0.58%) |
Dec 05, 2006 | 8.550 | 8.630 | 8.500 | 8.600 | 15,800 | +0.05(+0.58%) |
Dec 04, 2006 | 8.410 | 8.600 | 8.380 | 8.550 | 66,500 | +0.10(+1.18%) |
Dec 01, 2006 | 8.400 | 8.500 | 8.380 | 8.450 | 34,700 | -0.03(-0.35%) |
Nov 30, 2006 | 8.510 | 8.610 | 8.410 | 8.480 | 46,800 | -0.13(-1.51%) |
Nov 29, 2006 | 8.590 | 8.640 | 8.500 | 8.610 | 22,000 | +0.07(+0.82%) |
Nov 28, 2006 | 8.580 | 8.600 | 8.520 | 8.540 | 8,900 | +0.04(+0.47%) |
Nov 27, 2006 | 8.850 | 8.850 | 8.460 | 8.500 | 18,500 | -0.25(-2.86%) |
Nov 24, 2006 | 8.750 | 8.750 | 8.660 | 8.750 | 9,000 | -0.11(-1.24%) |
Nov 22, 2006 | 8.880 | 8.880 | 8.760 | 8.860 | 23,700 | +0.18(+2.07%) |
Nov 21, 2006 | 8.500 | 8.730 | 8.500 | 8.680 | 73,400 | +0.14(+1.64%) |
Nov 20, 2006 | 8.500 | 8.590 | 8.450 | 8.540 | 33,500 | +0.04(+0.47%) |
Nov 17, 2006 | 8.700 | 8.700 | 8.460 | 8.500 | 88,600 | -0.20(-2.30%) |
Nov 16, 2006 | 8.630 | 8.720 | 8.630 | 8.700 | 15,200 | +0.07(+0.81%) |
Nov 15, 2006 | 8.720 | 8.760 | 8.600 | 8.630 | 33,500 | -0.07(-0.80%) |
Nov 14, 2006 | 8.650 | 8.730 | 8.590 | 8.700 | 32,600 | +0.11(+1.28%) |
Nov 13, 2006 | 8.410 | 8.620 | 8.410 | 8.590 | 164,400 | -0.07(-0.81%) |
Nov 10, 2006 | 8.820 | 8.820 | 8.540 | 8.660 | 24,500 | -0.15(-1.70%) |
Nov 09, 2006 | 8.960 | 8.980 | 8.810 | 8.810 | 10,800 | -0.05(-0.56%) |
Nov 08, 2006 | 8.850 | 8.940 | 8.810 | 8.860 | 41,000 | -0.01(-0.11%) |
Nov 07, 2006 | 8.600 | 8.870 | 8.600 | 8.870 | 55,300 | +0.32(+3.74%) |
Nov 06, 2006 | 8.660 | 8.660 | 8.550 | 8.550 | 61,900 | -0.01(-0.12%) |
Nov 03, 2006 | 8.680 | 8.700 | 8.510 | 8.560 | 34,900 | -0.08(-0.93%) |
Nov 02, 2006 | 8.650 | 8.750 | 8.580 | 8.640 | 124,000 | +0.09(+1.05%) |