Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.860 | 9.240 | 8.860 | 9.150 | 2,291,079 | +0.20(+2.23%) |
Jan 30, 2007 | 8.410 | 8.950 | 8.400 | 8.950 | 5,141,224 | +0.74(+9.01%) |
Jan 29, 2007 | 8.300 | 8.490 | 8.190 | 8.210 | 778,697 | -0.26(-3.07%) |
Jan 26, 2007 | 8.430 | 8.570 | 8.410 | 8.470 | 883,330 | -0.08(-0.94%) |
Jan 25, 2007 | 8.380 | 8.730 | 8.380 | 8.550 | 1,370,883 | +0.04(+0.47%) |
Jan 24, 2007 | 8.360 | 8.570 | 8.360 | 8.510 | 2,116,618 | +0.03(+0.35%) |
Jan 23, 2007 | 8.370 | 8.480 | 8.370 | 8.480 | 808,179 | +0.11(+1.31%) |
Jan 22, 2007 | 8.130 | 8.420 | 8.130 | 8.370 | 790,769 | +0.17(+2.07%) |
Jan 19, 2007 | 8.250 | 8.290 | 8.150 | 8.200 | 459,703 | -0.05(-0.61%) |
Jan 18, 2007 | 8.170 | 8.310 | 8.150 | 8.250 | 861,925 | +0.00(+0.00%) |
Jan 17, 2007 | 8.110 | 8.450 | 8.100 | 8.250 | 1,673,331 | +0.13(+1.60%) |
Jan 16, 2007 | 7.950 | 8.160 | 7.950 | 8.120 | 1,458,232 | +0.12(+1.50%) |
Jan 12, 2007 | 7.970 | 8.020 | 7.930 | 8.000 | 322,063 | +0.05(+0.63%) |
Jan 11, 2007 | 8.050 | 8.070 | 7.950 | 7.950 | 294,629 | -0.17(-2.09%) |
Jan 10, 2007 | 8.000 | 8.120 | 8.000 | 8.120 | 806,866 | +0.12(+1.50%) |
Jan 09, 2007 | 7.950 | 8.040 | 7.930 | 8.000 | 1,043,317 | +0.05(+0.63%) |
Jan 08, 2007 | 7.900 | 7.970 | 7.810 | 7.950 | 1,557,421 | +0.06(+0.76%) |
Jan 05, 2007 | 7.970 | 8.010 | 7.820 | 7.890 | 663,581 | -0.08(-1.00%) |
Jan 04, 2007 | 7.860 | 7.990 | 7.760 | 7.970 | 584,596 | +0.12(+1.53%) |
Jan 03, 2007 | 8.060 | 8.090 | 7.850 | 7.850 | 793,900 | -0.28(-3.44%) |
Dec 29, 2006 | 7.950 | 8.150 | 7.950 | 8.130 | 642,220 | +0.15(+1.88%) |
Dec 28, 2006 | 8.000 | 8.070 | 7.940 | 7.980 | 477,236 | -0.05(-0.62%) |
Dec 27, 2006 | 7.960 | 8.030 | 7.960 | 8.030 | 817,265 | +0.07(+0.88%) |
Dec 26, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 411,693 | +0.00(+0.00%) |
Dec 22, 2006 | 7.960 | 8.040 | 7.960 | 7.960 | 411,693 | -0.04(-0.50%) |
Dec 21, 2006 | 7.950 | 8.020 | 7.860 | 8.000 | 1,613,669 | +0.03(+0.38%) |
Dec 20, 2006 | 7.890 | 7.990 | 7.890 | 7.970 | 861,898 | +0.07(+0.89%) |
Dec 19, 2006 | 7.960 | 7.990 | 7.750 | 7.900 | 2,138,629 | -0.06(-0.75%) |
Dec 18, 2006 | 7.910 | 8.020 | 7.900 | 7.960 | 2,198,965 | +0.07(+0.89%) |
Dec 15, 2006 | 8.000 | 8.070 | 7.890 | 7.890 | 882,931 | -0.18(-2.23%) |
Dec 14, 2006 | 7.900 | 8.160 | 7.900 | 8.070 | 674,457 | +0.10(+1.25%) |
Dec 13, 2006 | 8.050 | 8.190 | 7.970 | 7.970 | 1,596,062 | -0.07(-0.87%) |
Dec 12, 2006 | 8.250 | 8.350 | 8.040 | 8.040 | 1,473,896 | -0.20(-2.43%) |
Dec 11, 2006 | 8.200 | 8.390 | 8.200 | 8.240 | 912,167 | -0.08(-0.96%) |
Dec 08, 2006 | 8.100 | 8.340 | 8.100 | 8.320 | 1,673,664 | +0.20(+2.46%) |
Dec 07, 2006 | 8.000 | 8.140 | 8.000 | 8.120 | 481,874 | +0.12(+1.50%) |
Dec 06, 2006 | 8.040 | 8.090 | 7.990 | 8.000 | 1,932,696 | -0.04(-0.50%) |
Dec 05, 2006 | 7.880 | 8.050 | 7.870 | 8.040 | 813,157 | +0.12(+1.52%) |
Dec 04, 2006 | 7.840 | 7.950 | 7.840 | 7.920 | 1,008,296 | +0.02(+0.25%) |
Dec 01, 2006 | 7.810 | 7.900 | 7.710 | 7.900 | 1,607,199 | +0.01(+0.13%) |
Nov 30, 2006 | 7.810 | 7.900 | 7.750 | 7.890 | 565,594 | +0.04(+0.51%) |
Nov 29, 2006 | 7.760 | 7.850 | 7.760 | 7.850 | 1,358,487 | +0.05(+0.64%) |
Nov 28, 2006 | 7.650 | 7.800 | 7.650 | 7.800 | 1,204,469 | +0.05(+0.65%) |
Nov 27, 2006 | 7.730 | 7.770 | 7.600 | 7.750 | 932,962 | +0.06(+0.78%) |
Nov 24, 2006 | 7.680 | 7.750 | 7.680 | 7.690 | 1,008,764 | -0.04(-0.52%) |
Nov 22, 2006 | 7.790 | 7.800 | 7.680 | 7.730 | 355,881 | -0.06(-0.77%) |
Nov 21, 2006 | 7.790 | 7.840 | 7.700 | 7.790 | 910,834 | -0.01(-0.13%) |
Nov 20, 2006 | 7.700 | 7.820 | 7.650 | 7.800 | 1,726,505 | +0.08(+1.04%) |
Nov 17, 2006 | 7.510 | 7.800 | 7.510 | 7.720 | 984,338 | +0.16(+2.12%) |
Nov 16, 2006 | 7.500 | 7.640 | 7.470 | 7.560 | 912,794 | +0.06(+0.80%) |
Nov 15, 2006 | 7.230 | 7.540 | 7.210 | 7.500 | 963,313 | +0.11(+1.49%) |
Nov 14, 2006 | 7.550 | 7.640 | 7.270 | 7.390 | 1,775,547 | -0.30(-3.90%) |
Nov 13, 2006 | 7.600 | 7.750 | 7.600 | 7.690 | 567,987 | +0.09(+1.18%) |
Nov 10, 2006 | 7.620 | 7.670 | 7.450 | 7.600 | 1,031,922 | -0.05(-0.65%) |
Nov 09, 2006 | 7.540 | 7.720 | 7.380 | 7.650 | 686,625 | +0.10(+1.32%) |
Nov 08, 2006 | 7.700 | 7.740 | 7.500 | 7.550 | 821,695 | -0.24(-3.08%) |
Nov 07, 2006 | 7.800 | 7.830 | 7.750 | 7.790 | 310,079 | -0.02(-0.26%) |
Nov 06, 2006 | 7.750 | 7.850 | 7.750 | 7.810 | 2,030,183 | +0.08(+1.03%) |
Nov 03, 2006 | 7.650 | 7.870 | 7.650 | 7.730 | 1,188,959 | +0.00(+0.00%) |
Nov 02, 2006 | 7.300 | 7.730 | 7.300 | 7.730 | 750,274 | +0.23(+3.07%) |