Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.410 | 8.500 | 8.290 | 8.360 | 8,615,286 | -0.05(-0.59%) |
Jan 30, 2007 | 8.590 | 8.660 | 8.300 | 8.410 | 8,830,597 | -0.17(-1.98%) |
Jan 29, 2007 | 8.720 | 8.740 | 8.500 | 8.580 | 11,743,052 | +0.10(+1.18%) |
Jan 26, 2007 | 8.270 | 8.540 | 8.180 | 8.480 | 4,398,340 | +0.21(+2.54%) |
Jan 25, 2007 | 8.350 | 8.500 | 8.200 | 8.270 | 5,981,696 | -0.05(-0.60%) |
Jan 24, 2007 | 8.180 | 8.390 | 8.150 | 8.320 | 5,164,780 | +0.18(+2.21%) |
Jan 23, 2007 | 8.100 | 8.210 | 8.010 | 8.140 | 5,357,321 | +0.15(+1.88%) |
Jan 22, 2007 | 8.000 | 8.030 | 7.820 | 7.990 | 4,910,318 | -0.02(-0.25%) |
Jan 19, 2007 | 7.910 | 8.170 | 7.810 | 8.010 | 3,291,283 | +0.10(+1.26%) |
Jan 18, 2007 | 8.100 | 8.120 | 7.810 | 7.910 | 6,810,529 | -0.27(-3.30%) |
Jan 17, 2007 | 8.280 | 8.280 | 8.100 | 8.180 | 4,007,637 | -0.10(-1.21%) |
Jan 16, 2007 | 8.400 | 8.420 | 8.200 | 8.280 | 4,997,478 | +0.08(+0.98%) |
Jan 12, 2007 | 8.120 | 8.288 | 8.120 | 8.200 | 4,843,932 | +0.03(+0.37%) |
Jan 11, 2007 | 8.340 | 8.390 | 8.070 | 8.170 | 8,172,386 | -0.18(-2.16%) |
Jan 10, 2007 | 8.020 | 8.430 | 7.970 | 8.350 | 10,089,949 | +0.32(+3.99%) |
Jan 09, 2007 | 8.130 | 8.150 | 7.820 | 8.030 | 6,317,673 | -0.03(-0.37%) |
Jan 08, 2007 | 7.720 | 8.130 | 7.620 | 8.060 | 12,629,478 | +0.55(+7.32%) |
Jan 05, 2007 | 7.640 | 7.670 | 7.360 | 7.510 | 9,377,324 | -0.11(-1.44%) |
Jan 04, 2007 | 7.450 | 7.680 | 7.340 | 7.620 | 6,764,576 | +0.12(+1.60%) |
Jan 03, 2007 | 7.570 | 7.710 | 7.330 | 7.500 | 8,208,993 | -0.07(-0.92%) |
Dec 29, 2006 | 7.620 | 7.650 | 7.520 | 7.570 | 3,339,916 | -0.04(-0.53%) |
Dec 28, 2006 | 7.620 | 7.730 | 7.530 | 7.610 | 4,441,913 | +0.09(+1.20%) |
Dec 27, 2006 | 7.400 | 7.640 | 7.310 | 7.520 | 4,566,730 | +0.12(+1.62%) |
Dec 26, 2006 | 7.290 | 7.460 | 7.290 | 7.400 | 2,064,283 | +0.08(+1.09%) |
Dec 22, 2006 | 7.310 | 7.530 | 7.170 | 7.320 | 5,102,435 | +0.00(+0.00%) |
Dec 21, 2006 | 7.520 | 7.550 | 7.260 | 7.320 | 5,177,630 | -0.23(-3.05%) |
Dec 20, 2006 | 7.390 | 7.670 | 7.390 | 7.550 | 4,670,022 | +0.16(+2.17%) |
Dec 19, 2006 | 7.530 | 7.550 | 7.150 | 7.390 | 15,763,380 | -0.20(-2.64%) |
Dec 18, 2006 | 7.760 | 7.910 | 7.560 | 7.590 | 5,473,043 | -0.17(-2.19%) |
Dec 15, 2006 | 7.670 | 7.940 | 7.670 | 7.760 | 6,750,725 | +0.09(+1.17%) |
Dec 14, 2006 | 7.580 | 7.800 | 7.560 | 7.670 | 4,971,190 | +0.07(+0.92%) |
Dec 13, 2006 | 7.830 | 7.890 | 7.570 | 7.600 | 12,159,776 | -0.22(-2.81%) |
Dec 12, 2006 | 7.500 | 7.900 | 7.500 | 7.820 | 84,103,536 | +0.32(+4.27%) |
Dec 11, 2006 | 7.500 | 7.620 | 7.460 | 7.500 | 9,500,848 | -0.08(-1.06%) |
Dec 08, 2006 | 7.500 | 7.700 | 7.380 | 7.580 | 9,932,249 | +0.06(+0.80%) |
Dec 07, 2006 | 6.850 | 7.600 | 6.850 | 7.520 | 34,454,480 | +0.72(+10.59%) |
Dec 06, 2006 | 6.420 | 6.820 | 6.400 | 6.800 | 16,517,542 | +0.27(+4.13%) |
Dec 05, 2006 | 6.560 | 6.570 | 6.470 | 6.530 | 4,715,598 | +0.00(+0.00%) |
Dec 04, 2006 | 6.500 | 6.660 | 6.410 | 6.530 | 6,569,774 | +0.07(+1.08%) |
Dec 01, 2006 | 6.440 | 6.480 | 6.250 | 6.460 | 5,992,007 | +0.02(+0.31%) |
Nov 30, 2006 | 6.050 | 6.520 | 6.040 | 6.440 | 9,524,600 | +0.42(+6.98%) |
Nov 29, 2006 | 6.000 | 6.070 | 5.950 | 6.020 | 4,557,962 | +0.08(+1.35%) |
Nov 28, 2006 | 5.890 | 6.000 | 5.790 | 5.940 | 7,951,304 | -0.05(-0.83%) |
Nov 27, 2006 | 6.020 | 6.060 | 5.940 | 5.990 | 5,035,671 | -0.07(-1.16%) |
Nov 24, 2006 | 6.000 | 6.130 | 5.990 | 6.060 | 1,767,909 | +0.03(+0.50%) |
Nov 22, 2006 | 6.030 | 6.060 | 5.990 | 6.030 | 3,083,464 | +0.02(+0.33%) |
Nov 21, 2006 | 6.110 | 6.110 | 5.980 | 6.010 | 3,224,141 | -0.08(-1.31%) |
Nov 20, 2006 | 6.090 | 6.140 | 6.030 | 6.090 | 2,780,637 | -0.02(-0.33%) |
Nov 17, 2006 | 6.200 | 6.220 | 6.100 | 6.110 | 1,541,034 | -0.10(-1.61%) |
Nov 16, 2006 | 6.130 | 6.220 | 6.040 | 6.210 | 3,653,989 | +0.08(+1.31%) |
Nov 15, 2006 | 6.100 | 6.210 | 6.060 | 6.130 | 3,247,547 | +0.02(+0.33%) |
Nov 14, 2006 | 6.030 | 6.150 | 5.960 | 6.110 | 4,147,459 | +0.06(+0.99%) |
Nov 13, 2006 | 5.950 | 6.100 | 5.850 | 6.050 | 2,081,911 | +0.08(+1.34%) |
Nov 10, 2006 | 5.900 | 6.050 | 5.900 | 5.970 | 1,833,639 | +0.07(+1.19%) |
Nov 09, 2006 | 6.070 | 6.120 | 5.880 | 5.900 | 3,476,431 | -0.13(-2.16%) |
Nov 08, 2006 | 5.980 | 6.110 | 5.950 | 6.030 | 3,326,745 | -0.01(-0.17%) |
Nov 07, 2006 | 5.980 | 6.210 | 5.980 | 6.040 | 3,614,354 | +0.01(+0.17%) |
Nov 06, 2006 | 5.860 | 6.060 | 5.800 | 6.030 | 2,701,687 | +0.18(+3.08%) |
Nov 03, 2006 | 5.910 | 5.930 | 5.790 | 5.850 | 4,082,256 | -0.04(-0.68%) |
Nov 02, 2006 | 5.930 | 5.980 | 5.860 | 5.890 | 5,024,829 | -0.03(-0.51%) |