Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.840 | 9.990 | 9.750 | 9.800 | 711,449 | -0.04(-0.41%) |
Jan 30, 2007 | 9.740 | 9.860 | 9.650 | 9.840 | 462,749 | +0.13(+1.34%) |
Jan 29, 2007 | 9.530 | 9.770 | 9.500 | 9.710 | 516,962 | +0.03(+0.31%) |
Jan 26, 2007 | 9.750 | 9.770 | 9.430 | 9.680 | 756,099 | -0.06(-0.62%) |
Jan 25, 2007 | 10.04 | 10.04 | 9.671 | 9.740 | 776,897 | -0.22(-2.21%) |
Jan 24, 2007 | 10.03 | 10.05 | 9.870 | 9.960 | 545,726 | +0.04(+0.40%) |
Jan 23, 2007 | 10.05 | 10.05 | 9.880 | 9.920 | 418,831 | -0.07(-0.70%) |
Jan 22, 2007 | 9.900 | 10.05 | 9.720 | 9.990 | 779,347 | +0.14(+1.42%) |
Jan 19, 2007 | 9.870 | 10.00 | 9.800 | 9.850 | 1,009,603 | -0.06(-0.61%) |
Jan 18, 2007 | 10.14 | 10.24 | 9.850 | 9.910 | 1,034,319 | -0.26(-2.56%) |
Jan 17, 2007 | 10.02 | 10.23 | 9.950 | 10.17 | 801,859 | +0.12(+1.19%) |
Jan 16, 2007 | 10.13 | 10.26 | 9.940 | 10.05 | 800,613 | -0.05(-0.50%) |
Jan 12, 2007 | 9.990 | 10.28 | 9.970 | 10.10 | 760,610 | +0.06(+0.60%) |
Jan 11, 2007 | 9.870 | 10.09 | 9.860 | 10.04 | 1,008,391 | +0.18(+1.83%) |
Jan 10, 2007 | 9.470 | 9.950 | 9.430 | 9.860 | 793,757 | +0.31(+3.25%) |
Jan 09, 2007 | 9.550 | 9.570 | 9.390 | 9.550 | 505,316 | -0.01(-0.10%) |
Jan 08, 2007 | 9.480 | 9.610 | 9.310 | 9.560 | 731,190 | +0.06(+0.63%) |
Jan 05, 2007 | 9.700 | 9.780 | 9.440 | 9.500 | 836,688 | -0.21(-2.16%) |
Jan 04, 2007 | 9.490 | 9.730 | 9.380 | 9.710 | 988,642 | +0.24(+2.53%) |
Jan 03, 2007 | 9.250 | 9.550 | 9.130 | 9.470 | 1,881,279 | +0.47(+5.22%) |
Dec 29, 2006 | 9.020 | 9.070 | 8.900 | 9.000 | 869,671 | -0.02(-0.22%) |
Dec 28, 2006 | 9.250 | 9.260 | 8.990 | 9.020 | 507,433 | -0.25(-2.70%) |
Dec 27, 2006 | 9.300 | 9.370 | 9.120 | 9.270 | 468,334 | +0.03(+0.32%) |
Dec 26, 2006 | 9.140 | 9.300 | 9.110 | 9.240 | 541,691 | +0.13(+1.43%) |
Dec 22, 2006 | 9.060 | 9.200 | 9.010 | 9.110 | 441,332 | +0.01(+0.11%) |
Dec 21, 2006 | 9.230 | 9.290 | 9.040 | 9.100 | 618,503 | -0.10(-1.09%) |
Dec 20, 2006 | 9.180 | 9.280 | 9.090 | 9.200 | 512,879 | +0.12(+1.32%) |
Dec 19, 2006 | 9.140 | 9.190 | 9.030 | 9.080 | 545,463 | -0.09(-0.98%) |
Dec 18, 2006 | 9.530 | 9.600 | 9.070 | 9.170 | 817,595 | +0.16(+1.78%) |
Dec 15, 2006 | 8.870 | 9.250 | 8.850 | 9.010 | 866,826 | +0.16(+1.81%) |
Dec 14, 2006 | 9.090 | 9.260 | 8.830 | 8.850 | 705,662 | -0.15(-1.67%) |
Dec 13, 2006 | 9.090 | 9.200 | 8.970 | 9.000 | 628,633 | -0.05(-0.55%) |
Dec 12, 2006 | 9.070 | 9.100 | 9.000 | 9.050 | 1,291,486 | +0.00(+0.00%) |
Dec 11, 2006 | 9.000 | 9.090 | 8.940 | 9.050 | 844,809 | +0.06(+0.67%) |
Dec 08, 2006 | 9.000 | 9.030 | 8.740 | 8.990 | 719,420 | -0.02(-0.22%) |
Dec 07, 2006 | 8.990 | 9.070 | 8.900 | 9.010 | 928,208 | +0.01(+0.11%) |
Dec 06, 2006 | 9.000 | 9.030 | 8.900 | 9.000 | 801,846 | -0.04(-0.44%) |
Dec 05, 2006 | 8.950 | 9.090 | 8.720 | 9.040 | 1,223,688 | +0.17(+1.92%) |
Dec 04, 2006 | 8.660 | 8.920 | 8.450 | 8.870 | 782,303 | +0.21(+2.42%) |
Dec 01, 2006 | 8.680 | 8.710 | 8.330 | 8.660 | 748,229 | +0.04(+0.46%) |
Nov 30, 2006 | 8.700 | 8.790 | 8.450 | 8.620 | 569,800 | -0.04(-0.46%) |
Nov 29, 2006 | 8.730 | 8.770 | 8.550 | 8.660 | 594,340 | -0.03(-0.35%) |
Nov 28, 2006 | 8.400 | 8.740 | 8.280 | 8.690 | 802,982 | +0.29(+3.45%) |
Nov 27, 2006 | 8.760 | 8.840 | 8.390 | 8.400 | 942,799 | -0.43(-4.87%) |
Nov 24, 2006 | 9.000 | 9.000 | 8.700 | 8.830 | 194,813 | -0.15(-1.67%) |
Nov 22, 2006 | 9.100 | 9.170 | 8.970 | 8.980 | 909,732 | -0.11(-1.21%) |
Nov 21, 2006 | 9.080 | 9.130 | 9.000 | 9.090 | 1,157,712 | +0.01(+0.11%) |
Nov 20, 2006 | 9.270 | 9.270 | 9.000 | 9.080 | 1,431,288 | -0.18(-1.94%) |
Nov 17, 2006 | 8.790 | 9.260 | 8.710 | 9.260 | 1,401,491 | +0.44(+4.99%) |
Nov 16, 2006 | 8.970 | 9.000 | 8.770 | 8.820 | 465,782 | -0.12(-1.34%) |
Nov 15, 2006 | 8.830 | 9.000 | 8.760 | 8.940 | 1,426,314 | +0.12(+1.36%) |
Nov 14, 2006 | 8.800 | 8.830 | 8.530 | 8.820 | 843,721 | +0.07(+0.80%) |
Nov 13, 2006 | 8.620 | 8.840 | 8.490 | 8.750 | 1,203,736 | +0.10(+1.16%) |
Nov 10, 2006 | 8.580 | 8.680 | 8.380 | 8.650 | 1,097,555 | +0.06(+0.70%) |
Nov 09, 2006 | 9.000 | 9.050 | 8.500 | 8.590 | 679,692 | -0.31(-3.48%) |
Nov 08, 2006 | 9.190 | 9.250 | 8.850 | 8.900 | 1,052,489 | -0.24(-2.63%) |
Nov 07, 2006 | 9.140 | 9.480 | 9.090 | 9.140 | 791,198 | +0.02(+0.22%) |
Nov 06, 2006 | 8.620 | 9.240 | 8.600 | 9.120 | 1,720,816 | +0.56(+6.54%) |
Nov 03, 2006 | 8.200 | 8.580 | 8.030 | 8.560 | 1,282,288 | +0.35(+4.26%) |
Nov 02, 2006 | 8.320 | 8.650 | 7.810 | 8.210 | 4,229,412 | -1.13(-12.10%) |