Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.436 | 9.614 | 9.387 | 9.589 | 966,612 | +0.16(+1.64%) |
Jan 30, 2007 | 9.407 | 9.445 | 9.327 | 9.434 | 389,945 | -0.02(-0.18%) |
Jan 29, 2007 | 9.422 | 9.502 | 9.391 | 9.451 | 949,074 | -0.04(-0.47%) |
Jan 26, 2007 | 9.440 | 9.519 | 9.347 | 9.496 | 684,468 | +0.05(+0.57%) |
Jan 25, 2007 | 9.562 | 9.597 | 9.376 | 9.442 | 754,617 | -0.15(-1.56%) |
Jan 24, 2007 | 9.688 | 9.734 | 9.562 | 9.591 | 1,244,629 | -0.00(-0.04%) |
Jan 23, 2007 | 9.597 | 9.645 | 9.556 | 9.595 | 822,703 | +0.04(+0.39%) |
Jan 22, 2007 | 9.606 | 9.641 | 9.523 | 9.558 | 679,826 | +0.01(+0.10%) |
Jan 19, 2007 | 9.471 | 9.593 | 9.471 | 9.548 | 525,085 | +0.14(+1.44%) |
Jan 18, 2007 | 9.424 | 9.498 | 9.380 | 9.413 | 716,964 | +0.04(+0.41%) |
Jan 17, 2007 | 9.366 | 9.496 | 9.318 | 9.374 | 982,601 | +0.04(+0.42%) |
Jan 16, 2007 | 9.364 | 9.548 | 9.321 | 9.335 | 448,747 | +0.05(+0.58%) |
Jan 12, 2007 | 9.209 | 9.354 | 9.199 | 9.281 | 583,887 | +0.04(+0.44%) |
Jan 11, 2007 | 9.190 | 9.354 | 9.190 | 9.240 | 791,239 | +0.11(+1.17%) |
Jan 10, 2007 | 8.748 | 9.180 | 8.726 | 9.133 | 2,071,459 | -0.10(-1.11%) |
Jan 09, 2007 | 9.403 | 9.440 | 9.174 | 9.236 | 1,742,893 | -0.07(-0.75%) |
Jan 08, 2007 | 9.290 | 9.337 | 9.255 | 9.306 | 790,723 | -0.01(-0.10%) |
Jan 05, 2007 | 9.529 | 9.531 | 9.213 | 9.316 | 1,288,988 | -0.15(-1.54%) |
Jan 04, 2007 | 9.422 | 9.492 | 9.306 | 9.461 | 1,097,625 | +0.08(+0.83%) |
Jan 03, 2007 | 9.364 | 9.705 | 9.341 | 9.383 | 1,391,632 | +0.05(+0.50%) |
Dec 29, 2006 | 9.387 | 9.422 | 9.290 | 9.337 | 11,469,879 | -0.02(-0.23%) |
Dec 28, 2006 | 9.364 | 9.760 | 9.325 | 9.358 | 575,118 | -0.03(-0.35%) |
Dec 27, 2006 | 9.341 | 9.391 | 9.308 | 9.391 | 1,252,881 | +0.06(+0.67%) |
Dec 26, 2006 | 9.374 | 9.389 | 9.304 | 9.329 | 540,560 | +0.00(+0.04%) |
Dec 22, 2006 | 9.354 | 9.409 | 9.314 | 9.325 | 329,081 | -0.13(-1.41%) |
Dec 21, 2006 | 9.442 | 9.500 | 9.318 | 9.459 | 739,659 | -0.01(-0.12%) |
Dec 20, 2006 | 9.519 | 9.548 | 9.459 | 9.471 | 452,357 | -0.03(-0.31%) |
Dec 19, 2006 | 9.325 | 9.519 | 9.296 | 9.500 | 1,480,350 | -0.01(-0.14%) |
Dec 18, 2006 | 9.535 | 9.556 | 9.436 | 9.513 | 1,308,588 | -0.02(-0.22%) |
Dec 15, 2006 | 9.539 | 9.585 | 9.461 | 9.535 | 767,512 | +0.03(+0.26%) |
Dec 14, 2006 | 9.436 | 9.546 | 9.436 | 9.509 | 1,269,387 | +0.14(+1.51%) |
Dec 13, 2006 | 9.296 | 9.393 | 9.277 | 9.368 | 1,144,563 | +0.08(+0.86%) |
Dec 12, 2006 | 9.374 | 9.382 | 9.213 | 9.288 | 1,526,772 | -0.04(-0.39%) |
Dec 11, 2006 | 9.155 | 9.341 | 9.141 | 9.325 | 1,655,207 | +0.22(+2.41%) |
Dec 08, 2006 | 8.984 | 9.176 | 8.974 | 9.106 | 2,490,805 | +0.09(+1.03%) |
Dec 07, 2006 | 9.064 | 9.083 | 8.996 | 9.013 | 4,189,340 | +0.08(+0.89%) |
Dec 06, 2006 | 9.102 | 9.102 | 8.821 | 8.934 | 21,574,946 | -0.32(-3.42%) |
Dec 05, 2006 | 9.500 | 9.502 | 9.170 | 9.250 | 5,972,982 | -0.27(-2.81%) |
Dec 04, 2006 | 9.568 | 9.579 | 9.424 | 9.517 | 542,623 | +0.12(+1.24%) |
Dec 01, 2006 | 9.205 | 9.440 | 9.153 | 9.401 | 1,032,118 | -0.01(-0.12%) |
Nov 30, 2006 | 9.548 | 9.589 | 9.401 | 9.413 | 1,003,749 | -0.06(-0.61%) |
Nov 29, 2006 | 9.403 | 9.480 | 9.358 | 9.471 | 615,351 | +0.28(+3.04%) |
Nov 28, 2006 | 9.358 | 9.360 | 9.131 | 9.192 | 762,870 | -0.30(-3.19%) |
Nov 27, 2006 | 9.573 | 9.626 | 9.376 | 9.494 | 784,018 | -0.06(-0.63%) |
Nov 24, 2006 | 9.843 | 9.843 | 9.552 | 9.554 | 739,143 | -0.29(-2.93%) |
Nov 22, 2006 | 9.984 | 9.984 | 9.820 | 9.843 | 189,814 | -0.02(-0.20%) |
Nov 21, 2006 | 9.791 | 9.888 | 9.791 | 9.862 | 871,704 | +0.05(+0.53%) |
Nov 20, 2006 | 9.946 | 9.946 | 9.758 | 9.810 | 227,468 | -0.16(-1.61%) |
Nov 17, 2006 | 9.977 | 9.998 | 9.864 | 9.971 | 340,944 | -0.01(-0.06%) |
Nov 16, 2006 | 9.897 | 10.00 | 9.897 | 9.977 | 205,289 | +0.07(+0.72%) |
Nov 15, 2006 | 9.752 | 9.915 | 9.752 | 9.905 | 376,019 | +0.24(+2.53%) |
Nov 14, 2006 | 9.622 | 9.694 | 9.622 | 9.661 | 699,942 | +0.06(+0.61%) |
Nov 13, 2006 | 9.665 | 9.665 | 9.570 | 9.603 | 221,794 | -0.01(-0.06%) |
Nov 10, 2006 | 9.579 | 9.651 | 9.560 | 9.608 | 355,387 | +0.01(+0.06%) |
Nov 09, 2006 | 9.628 | 9.705 | 9.597 | 9.603 | 339,397 | -0.05(-0.56%) |
Nov 08, 2006 | 9.680 | 9.701 | 9.608 | 9.657 | 416,251 | -0.03(-0.34%) |
Nov 07, 2006 | 9.635 | 9.711 | 9.603 | 9.690 | 271,827 | +0.05(+0.56%) |
Nov 06, 2006 | 9.527 | 9.647 | 9.527 | 9.635 | 411,609 | +0.11(+1.14%) |
Nov 03, 2006 | 9.597 | 9.597 | 9.432 | 9.527 | 238,816 | -0.02(-0.20%) |
Nov 02, 2006 | 9.432 | 9.568 | 9.428 | 9.546 | 551,391 | +0.03(+0.29%) |