Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.706 | 8.922 | 8.621 | 8.844 | 391,377 | +0.08(+0.89%) |
Jan 30, 2007 | 8.621 | 8.832 | 8.597 | 8.766 | 262,636 | +0.18(+2.10%) |
Jan 29, 2007 | 8.718 | 8.718 | 8.537 | 8.585 | 392,042 | -0.25(-2.86%) |
Jan 26, 2007 | 8.898 | 8.964 | 8.706 | 8.838 | 243,342 | +0.02(+0.20%) |
Jan 25, 2007 | 9.018 | 9.072 | 8.597 | 8.820 | 242,178 | -0.26(-2.85%) |
Jan 24, 2007 | 9.024 | 9.168 | 8.988 | 9.078 | 179,970 | +0.04(+0.47%) |
Jan 23, 2007 | 8.994 | 9.108 | 8.886 | 9.036 | 271,785 | -0.04(-0.40%) |
Jan 22, 2007 | 9.042 | 9.132 | 8.820 | 9.072 | 419,986 | -0.07(-0.72%) |
Jan 19, 2007 | 9.199 | 9.241 | 9.000 | 9.138 | 392,874 | -0.07(-0.78%) |
Jan 18, 2007 | 8.952 | 9.271 | 8.952 | 9.211 | 425,807 | +0.28(+3.16%) |
Jan 17, 2007 | 8.802 | 8.988 | 8.802 | 8.928 | 632,890 | +0.26(+2.98%) |
Jan 16, 2007 | 8.597 | 8.778 | 8.495 | 8.669 | 372,914 | +0.04(+0.49%) |
Jan 12, 2007 | 8.525 | 8.700 | 8.495 | 8.627 | 430,298 | +0.21(+2.50%) |
Jan 11, 2007 | 8.327 | 8.483 | 8.297 | 8.417 | 552,385 | +0.22(+2.71%) |
Jan 10, 2007 | 7.840 | 8.249 | 7.732 | 8.194 | 562,864 | +0.26(+3.34%) |
Jan 09, 2007 | 8.207 | 8.207 | 7.804 | 7.930 | 397,697 | -0.23(-2.80%) |
Jan 08, 2007 | 8.237 | 8.243 | 7.906 | 8.158 | 392,541 | +0.07(+0.82%) |
Jan 05, 2007 | 8.700 | 8.706 | 7.942 | 8.092 | 390,711 | -0.47(-5.54%) |
Jan 04, 2007 | 8.603 | 8.621 | 8.471 | 8.567 | 164,501 | -0.04(-0.49%) |
Jan 03, 2007 | 8.627 | 8.778 | 8.537 | 8.609 | 264,466 | -0.16(-1.85%) |
Dec 29, 2006 | 8.645 | 8.772 | 8.465 | 8.772 | 373,247 | +0.25(+2.96%) |
Dec 28, 2006 | 8.645 | 8.712 | 8.447 | 8.519 | 198,266 | -0.20(-2.28%) |
Dec 27, 2006 | 8.543 | 8.748 | 8.405 | 8.718 | 548,892 | +0.35(+4.24%) |
Dec 26, 2006 | 8.315 | 8.387 | 8.249 | 8.363 | 189,451 | -0.01(-0.14%) |
Dec 22, 2006 | 8.207 | 8.393 | 8.158 | 8.375 | 329,502 | +0.16(+1.98%) |
Dec 21, 2006 | 8.237 | 8.321 | 8.032 | 8.213 | 374,910 | +0.13(+1.64%) |
Dec 20, 2006 | 8.237 | 8.357 | 8.038 | 8.080 | 309,043 | -0.28(-3.31%) |
Dec 19, 2006 | 8.417 | 8.417 | 8.273 | 8.357 | 254,653 | -0.18(-2.11%) |
Dec 18, 2006 | 8.627 | 8.681 | 8.417 | 8.537 | 213,901 | -0.07(-0.77%) |
Dec 15, 2006 | 8.694 | 8.748 | 8.561 | 8.603 | 120,590 | -0.09(-1.04%) |
Dec 14, 2006 | 8.657 | 8.718 | 8.597 | 8.694 | 89,985 | +0.07(+0.77%) |
Dec 13, 2006 | 8.609 | 8.657 | 8.423 | 8.627 | 118,427 | +0.07(+0.84%) |
Dec 12, 2006 | 8.657 | 8.712 | 8.477 | 8.555 | 122,253 | -0.16(-1.79%) |
Dec 11, 2006 | 8.766 | 8.778 | 8.669 | 8.712 | 193,609 | +0.18(+2.11%) |
Dec 08, 2006 | 8.585 | 8.639 | 8.465 | 8.531 | 152,359 | -0.05(-0.63%) |
Dec 07, 2006 | 8.627 | 8.657 | 8.483 | 8.585 | 136,724 | +0.08(+0.99%) |
Dec 06, 2006 | 8.627 | 8.627 | 8.417 | 8.501 | 173,317 | -0.34(-3.87%) |
Dec 05, 2006 | 8.712 | 8.844 | 8.657 | 8.844 | 179,804 | +0.13(+1.45%) |
Dec 04, 2006 | 8.483 | 8.778 | 8.471 | 8.718 | 192,777 | +0.12(+1.40%) |
Dec 01, 2006 | 8.447 | 8.615 | 8.393 | 8.597 | 239,017 | -0.14(-1.58%) |
Nov 30, 2006 | 8.718 | 8.826 | 8.525 | 8.736 | 260,141 | -0.01(-0.07%) |
Nov 29, 2006 | 8.748 | 8.832 | 8.537 | 8.742 | 421,815 | +0.14(+1.68%) |
Nov 28, 2006 | 8.483 | 8.651 | 8.357 | 8.597 | 316,361 | +0.07(+0.85%) |
Nov 27, 2006 | 8.982 | 9.042 | 8.459 | 8.525 | 550,556 | -0.58(-6.40%) |
Nov 24, 2006 | 8.982 | 9.108 | 8.922 | 9.108 | 122,752 | -0.07(-0.79%) |
Nov 22, 2006 | 9.126 | 9.259 | 8.982 | 9.180 | 475,374 | +0.01(+0.07%) |
Nov 21, 2006 | 9.150 | 9.180 | 8.964 | 9.174 | 203,922 | -0.02(-0.20%) |
Nov 20, 2006 | 9.078 | 9.373 | 9.066 | 9.193 | 137,555 | +0.11(+1.26%) |
Nov 17, 2006 | 9.156 | 9.180 | 9.024 | 9.078 | 181,799 | -0.06(-0.66%) |
Nov 16, 2006 | 9.048 | 9.295 | 9.048 | 9.138 | 185,791 | -0.04(-0.46%) |
Nov 15, 2006 | 9.289 | 9.331 | 9.138 | 9.180 | 160,509 | +0.03(+0.33%) |
Nov 14, 2006 | 9.229 | 9.259 | 9.066 | 9.150 | 314,864 | +0.21(+2.35%) |
Nov 13, 2006 | 8.748 | 8.952 | 8.669 | 8.940 | 188,120 | +0.04(+0.47%) |
Nov 10, 2006 | 8.868 | 9.060 | 8.675 | 8.898 | 312,203 | -0.16(-1.73%) |
Nov 09, 2006 | 9.265 | 9.307 | 8.922 | 9.054 | 308,710 | -0.22(-2.33%) |
Nov 08, 2006 | 9.072 | 9.379 | 9.018 | 9.271 | 381,730 | +0.33(+3.70%) |
Nov 07, 2006 | 9.048 | 9.054 | 8.916 | 8.940 | 234,027 | -0.08(-0.93%) |
Nov 06, 2006 | 9.078 | 9.138 | 9.018 | 9.024 | 342,475 | +0.13(+1.49%) |
Nov 03, 2006 | 8.838 | 8.958 | 8.814 | 8.892 | 178,473 | +0.19(+2.21%) |
Nov 02, 2006 | 8.669 | 8.796 | 8.669 | 8.700 | 49,234 | -0.02(-0.28%) |