Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.208 | 8.269 | 8.208 | 8.264 | 16,559 | +0.06(+0.75%) |
Jan 30, 2007 | 8.213 | 8.264 | 8.203 | 8.203 | 26,299 | -0.03(-0.31%) |
Jan 29, 2007 | 8.249 | 8.249 | 8.218 | 8.228 | 2,922 | -0.01(-0.12%) |
Jan 26, 2007 | 8.254 | 8.254 | 8.151 | 8.239 | 27,078 | -0.03(-0.35%) |
Jan 25, 2007 | 8.300 | 8.316 | 8.268 | 8.268 | 17,922 | -0.04(-0.51%) |
Jan 24, 2007 | 8.367 | 8.382 | 8.295 | 8.311 | 24,156 | -0.06(-0.67%) |
Jan 23, 2007 | 8.439 | 8.439 | 8.336 | 8.367 | 19,286 | -0.09(-1.03%) |
Jan 22, 2007 | 8.470 | 8.470 | 8.418 | 8.454 | 9,545 | -0.01(-0.12%) |
Jan 19, 2007 | 8.531 | 8.531 | 8.465 | 8.465 | 23,767 | -0.07(-0.78%) |
Jan 18, 2007 | 8.557 | 8.583 | 8.531 | 8.531 | 34,676 | -0.07(-0.84%) |
Jan 17, 2007 | 8.619 | 8.619 | 8.603 | 8.603 | 3,117 | -0.03(-0.31%) |
Jan 16, 2007 | 8.624 | 8.630 | 8.588 | 8.630 | 4,870 | +0.01(+0.07%) |
Jan 12, 2007 | 8.598 | 8.649 | 8.598 | 8.624 | 4,870 | +0.00(+0.00%) |
Jan 11, 2007 | 8.583 | 8.624 | 8.521 | 8.624 | 15,390 | +0.05(+0.60%) |
Jan 10, 2007 | 8.572 | 8.577 | 8.572 | 8.572 | 5,844 | -0.05(-0.60%) |
Jan 09, 2007 | 8.660 | 8.660 | 8.624 | 8.624 | 5,065 | -0.06(-0.71%) |
Jan 08, 2007 | 8.690 | 8.690 | 8.685 | 8.685 | 8,571 | -0.04(-0.47%) |
Jan 05, 2007 | 8.737 | 8.783 | 8.726 | 8.726 | 29,611 | +0.04(+0.41%) |
Jan 04, 2007 | 8.583 | 8.778 | 8.583 | 8.690 | 17,922 | +0.09(+1.07%) |
Jan 03, 2007 | 8.639 | 8.681 | 8.572 | 8.598 | 18,312 | -0.14(-1.64%) |
Dec 29, 2006 | 8.542 | 8.742 | 8.536 | 8.742 | 22,013 | +0.17(+1.98%) |
Dec 28, 2006 | 8.521 | 8.572 | 8.521 | 8.572 | 29,221 | +0.05(+0.60%) |
Dec 27, 2006 | 8.495 | 8.547 | 8.495 | 8.521 | 22,013 | -0.01(-0.12%) |
Dec 26, 2006 | 8.521 | 8.531 | 8.480 | 8.531 | 8,961 | +0.06(+0.73%) |
Dec 22, 2006 | 8.444 | 8.470 | 8.444 | 8.470 | 3,506 | -0.01(-0.06%) |
Dec 21, 2006 | 8.480 | 8.480 | 8.475 | 8.475 | 6,234 | -0.04(-0.48%) |
Dec 20, 2006 | 8.567 | 8.572 | 8.516 | 8.516 | 1,558 | -0.04(-0.42%) |
Dec 19, 2006 | 8.403 | 8.557 | 8.403 | 8.552 | 35,261 | +0.13(+1.52%) |
Dec 18, 2006 | 8.418 | 8.429 | 8.388 | 8.423 | 10,130 | +0.03(+0.37%) |
Dec 15, 2006 | 8.418 | 8.418 | 8.336 | 8.393 | 10,714 | -0.07(-0.85%) |
Dec 14, 2006 | 8.465 | 8.465 | 8.465 | 8.465 | 4,091 | +0.05(+0.55%) |
Dec 13, 2006 | 8.475 | 8.485 | 8.418 | 8.418 | 11,688 | -0.10(-1.20%) |
Dec 12, 2006 | 8.429 | 8.572 | 8.429 | 8.521 | 24,936 | +0.14(+1.72%) |
Dec 11, 2006 | 8.377 | 8.418 | 8.377 | 8.377 | 12,662 | +0.01(+0.06%) |
Dec 08, 2006 | 8.413 | 8.413 | 8.367 | 8.372 | 8,182 | -0.05(-0.55%) |
Dec 07, 2006 | 8.367 | 8.434 | 8.367 | 8.418 | 8,766 | +0.02(+0.18%) |
Dec 06, 2006 | 8.444 | 8.495 | 8.403 | 8.403 | 7,597 | -0.05(-0.55%) |
Dec 05, 2006 | 8.495 | 8.495 | 8.423 | 8.449 | 6,623 | -0.04(-0.48%) |
Dec 04, 2006 | 8.521 | 8.542 | 8.490 | 8.490 | 5,065 | +0.02(+0.18%) |
Dec 01, 2006 | 8.454 | 8.536 | 8.454 | 8.475 | 9,545 | +0.02(+0.24%) |
Nov 30, 2006 | 8.500 | 8.500 | 8.454 | 8.454 | 12,468 | -0.06(-0.66%) |
Nov 29, 2006 | 8.675 | 8.680 | 8.511 | 8.511 | 8,961 | -0.11(-1.31%) |
Nov 28, 2006 | 8.598 | 8.696 | 8.598 | 8.624 | 4,091 | +0.06(+0.72%) |
Nov 27, 2006 | 8.562 | 8.598 | 8.547 | 8.562 | 9,740 | +0.05(+0.62%) |
Nov 24, 2006 | 8.470 | 8.557 | 8.423 | 8.510 | 10,909 | +0.07(+0.78%) |
Nov 22, 2006 | 8.480 | 8.480 | 8.444 | 8.444 | 3,506 | -0.04(-0.42%) |
Nov 21, 2006 | 8.429 | 8.480 | 8.429 | 8.480 | 5,454 | +0.07(+0.79%) |
Nov 20, 2006 | 8.269 | 8.413 | 8.269 | 8.413 | 23,182 | +0.16(+1.99%) |
Nov 17, 2006 | 8.264 | 8.326 | 8.239 | 8.249 | 8,571 | -0.07(-0.80%) |
Nov 16, 2006 | 8.223 | 8.316 | 8.223 | 8.316 | 10,130 | +0.06(+0.75%) |
Nov 15, 2006 | 8.213 | 8.259 | 8.213 | 8.254 | 15,585 | +0.04(+0.50%) |
Nov 14, 2006 | 8.177 | 8.252 | 8.177 | 8.213 | 17,338 | +0.00(+0.00%) |
Nov 13, 2006 | 8.187 | 8.223 | 8.187 | 8.213 | 7,013 | -0.01(-0.06%) |
Nov 10, 2006 | 8.146 | 8.218 | 8.146 | 8.218 | 12,078 | +0.01(+0.13%) |
Nov 09, 2006 | 8.316 | 8.321 | 8.167 | 8.208 | 27,273 | -0.05(-0.62%) |
Nov 08, 2006 | 8.223 | 8.259 | 8.223 | 8.259 | 5,649 | +0.03(+0.31%) |
Nov 07, 2006 | 8.285 | 8.285 | 8.234 | 8.234 | 4,675 | -0.00(-0.02%) |
Nov 06, 2006 | 8.290 | 8.290 | 8.235 | 8.235 | 15,585 | -0.09(-1.09%) |
Nov 03, 2006 | 8.311 | 8.326 | 8.311 | 8.326 | 6,234 | +0.08(+0.93%) |
Nov 02, 2006 | 8.367 | 8.412 | 8.249 | 8.249 | 12,468 | -0.08(-0.99%) |