Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.070 | 9.070 | 8.700 | 8.910 | 171,777 | -0.08(-0.89%) |
Jan 30, 2007 | 8.750 | 9.060 | 8.710 | 8.990 | 194,865 | +0.22(+2.51%) |
Jan 29, 2007 | 9.130 | 9.130 | 8.710 | 8.770 | 128,324 | -0.15(-1.68%) |
Jan 26, 2007 | 8.820 | 8.920 | 8.660 | 8.920 | 154,462 | +0.18(+2.06%) |
Jan 25, 2007 | 8.680 | 8.830 | 8.530 | 8.740 | 121,849 | +0.09(+1.04%) |
Jan 24, 2007 | 8.620 | 8.700 | 8.450 | 8.650 | 107,426 | +0.06(+0.70%) |
Jan 23, 2007 | 8.590 | 8.680 | 8.300 | 8.590 | 162,553 | +0.01(+0.12%) |
Jan 22, 2007 | 8.380 | 8.580 | 8.350 | 8.580 | 190,800 | +0.23(+2.75%) |
Jan 19, 2007 | 8.330 | 8.390 | 8.290 | 8.350 | 124,518 | +0.00(+0.00%) |
Jan 18, 2007 | 8.430 | 8.430 | 8.310 | 8.350 | 105,376 | -0.11(-1.30%) |
Jan 17, 2007 | 8.260 | 8.500 | 8.190 | 8.460 | 138,705 | +0.19(+2.30%) |
Jan 16, 2007 | 8.270 | 8.410 | 8.270 | 8.270 | 158,436 | -0.04(-0.48%) |
Jan 12, 2007 | 8.250 | 8.330 | 8.150 | 8.310 | 131,789 | +0.08(+0.97%) |
Jan 11, 2007 | 8.180 | 8.300 | 8.150 | 8.230 | 85,272 | +0.05(+0.61%) |
Jan 10, 2007 | 8.200 | 8.310 | 8.120 | 8.180 | 134,518 | -0.03(-0.37%) |
Jan 09, 2007 | 8.350 | 8.350 | 8.100 | 8.210 | 188,881 | -0.09(-1.08%) |
Jan 08, 2007 | 8.130 | 8.400 | 8.130 | 8.300 | 100,950 | +0.14(+1.72%) |
Jan 05, 2007 | 8.200 | 8.270 | 8.100 | 8.160 | 129,483 | -0.04(-0.49%) |
Jan 04, 2007 | 8.050 | 8.250 | 8.020 | 8.200 | 91,234 | +0.16(+1.99%) |
Jan 03, 2007 | 8.380 | 8.650 | 7.900 | 8.040 | 399,960 | -0.34(-4.06%) |
Dec 29, 2006 | 8.480 | 8.530 | 8.330 | 8.380 | 81,076 | -0.11(-1.30%) |
Dec 28, 2006 | 8.760 | 8.800 | 8.450 | 8.490 | 193,714 | -0.26(-2.97%) |
Dec 27, 2006 | 9.180 | 9.190 | 8.730 | 8.750 | 79,031 | -0.39(-4.27%) |
Dec 26, 2006 | 9.170 | 9.200 | 9.050 | 9.140 | 31,213 | +0.02(+0.22%) |
Dec 22, 2006 | 9.060 | 9.240 | 9.060 | 9.120 | 29,428 | +0.08(+0.88%) |
Dec 21, 2006 | 9.130 | 9.200 | 8.920 | 9.040 | 66,278 | -0.06(-0.66%) |
Dec 20, 2006 | 9.140 | 9.200 | 9.030 | 9.100 | 67,217 | -0.01(-0.11%) |
Dec 19, 2006 | 9.430 | 9.430 | 9.050 | 9.110 | 155,901 | -0.37(-3.90%) |
Dec 18, 2006 | 9.380 | 9.490 | 9.220 | 9.480 | 114,866 | +0.14(+1.50%) |
Dec 15, 2006 | 9.460 | 9.580 | 9.250 | 9.340 | 132,293 | -0.08(-0.85%) |
Dec 14, 2006 | 9.500 | 9.620 | 9.330 | 9.420 | 101,701 | -0.08(-0.84%) |
Dec 13, 2006 | 9.580 | 9.700 | 9.300 | 9.500 | 116,526 | +0.02(+0.21%) |
Dec 12, 2006 | 9.310 | 9.650 | 9.230 | 9.480 | 148,167 | +0.23(+2.49%) |
Dec 11, 2006 | 8.990 | 9.260 | 8.830 | 9.250 | 65,118 | +0.20(+2.21%) |
Dec 08, 2006 | 8.970 | 9.160 | 8.900 | 9.050 | 59,876 | +0.00(+0.00%) |
Dec 07, 2006 | 9.000 | 9.150 | 8.670 | 9.050 | 104,869 | +0.04(+0.44%) |
Dec 06, 2006 | 9.220 | 9.220 | 8.980 | 9.010 | 76,381 | -0.26(-2.80%) |
Dec 05, 2006 | 9.290 | 9.300 | 9.070 | 9.270 | 161,970 | -0.02(-0.22%) |
Dec 04, 2006 | 9.030 | 9.303 | 9.010 | 9.290 | 179,174 | +0.21(+2.31%) |
Dec 01, 2006 | 8.890 | 9.340 | 8.890 | 9.080 | 136,159 | +0.15(+1.68%) |
Nov 30, 2006 | 9.060 | 9.110 | 8.910 | 8.930 | 84,100 | -0.10(-1.05%) |
Nov 29, 2006 | 8.810 | 9.031 | 8.750 | 9.025 | 46,910 | +0.22(+2.56%) |
Nov 28, 2006 | 8.900 | 8.910 | 8.650 | 8.800 | 48,233 | -0.12(-1.35%) |
Nov 27, 2006 | 9.420 | 9.420 | 8.900 | 8.920 | 94,771 | -0.38(-4.09%) |
Nov 24, 2006 | 9.150 | 9.340 | 9.050 | 9.300 | 17,391 | +0.10(+1.09%) |
Nov 22, 2006 | 9.430 | 9.430 | 9.120 | 9.200 | 38,786 | -0.17(-1.81%) |
Nov 21, 2006 | 9.600 | 9.600 | 9.250 | 9.370 | 71,263 | -0.26(-2.70%) |
Nov 20, 2006 | 8.530 | 9.804 | 8.500 | 9.630 | 171,514 | +1.03(+11.98%) |
Nov 17, 2006 | 8.800 | 8.860 | 8.490 | 8.600 | 72,251 | -0.29(-3.26%) |
Nov 16, 2006 | 9.280 | 9.280 | 8.750 | 8.890 | 76,122 | -0.31(-3.37%) |
Nov 15, 2006 | 8.750 | 9.300 | 8.750 | 9.200 | 52,154 | +0.36(+4.07%) |
Nov 14, 2006 | 8.890 | 9.020 | 8.690 | 8.840 | 63,378 | -0.07(-0.79%) |
Nov 13, 2006 | 9.000 | 9.018 | 8.910 | 8.910 | 40,518 | -0.04(-0.45%) |
Nov 10, 2006 | 9.300 | 9.300 | 8.950 | 8.950 | 58,898 | -0.30(-3.24%) |
Nov 09, 2006 | 8.750 | 9.380 | 8.710 | 9.250 | 200,816 | +0.56(+6.44%) |
Nov 08, 2006 | 8.530 | 8.710 | 8.420 | 8.690 | 197,122 | +0.13(+1.52%) |
Nov 07, 2006 | 8.110 | 8.560 | 8.110 | 8.560 | 54,171 | +0.41(+5.03%) |
Nov 06, 2006 | 8.200 | 8.230 | 8.100 | 8.150 | 59,402 | -0.06(-0.73%) |
Nov 03, 2006 | 7.995 | 8.240 | 7.960 | 8.210 | 51,678 | +0.21(+2.63%) |
Nov 02, 2006 | 8.430 | 8.430 | 7.850 | 8.000 | 427,067 | +0.35(+4.58%) |