Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.251 | 9.351 | 9.147 | 9.243 | 1,636,930 | -0.08(-0.85%) |
Jan 30, 2007 | 9.147 | 9.322 | 9.118 | 9.322 | 1,103,953 | +0.14(+1.49%) |
Jan 29, 2007 | 9.199 | 9.286 | 9.168 | 9.185 | 1,616,245 | -0.07(-0.76%) |
Jan 26, 2007 | 9.158 | 9.264 | 9.110 | 9.255 | 1,005,343 | +0.05(+0.50%) |
Jan 25, 2007 | 9.355 | 9.376 | 9.149 | 9.209 | 1,691,767 | -0.08(-0.89%) |
Jan 24, 2007 | 9.147 | 9.295 | 9.097 | 9.293 | 2,392,140 | +0.21(+2.34%) |
Jan 23, 2007 | 9.064 | 9.147 | 9.022 | 9.081 | 2,476,319 | -0.06(-0.68%) |
Jan 22, 2007 | 9.293 | 9.313 | 9.085 | 9.143 | 2,397,431 | -0.19(-2.05%) |
Jan 19, 2007 | 9.397 | 9.397 | 9.043 | 9.334 | 2,919,825 | -0.06(-0.66%) |
Jan 18, 2007 | 9.563 | 9.604 | 9.316 | 9.397 | 1,836,555 | -0.11(-1.14%) |
Jan 17, 2007 | 9.417 | 9.542 | 9.408 | 9.505 | 1,222,767 | +0.06(+0.68%) |
Jan 16, 2007 | 9.355 | 9.507 | 9.355 | 9.440 | 2,785,138 | +0.17(+1.84%) |
Jan 12, 2007 | 9.338 | 9.353 | 9.247 | 9.270 | 3,364,292 | +0.21(+2.27%) |
Jan 11, 2007 | 8.912 | 9.107 | 8.898 | 9.064 | 3,181,022 | +0.23(+2.66%) |
Jan 10, 2007 | 8.835 | 8.893 | 8.652 | 8.829 | 2,921,268 | -0.15(-1.69%) |
Jan 09, 2007 | 9.097 | 9.241 | 8.939 | 8.981 | 2,423,887 | -0.06(-0.69%) |
Jan 08, 2007 | 8.898 | 9.072 | 8.864 | 9.043 | 1,730,249 | +0.11(+1.19%) |
Jan 05, 2007 | 9.158 | 9.172 | 8.904 | 8.937 | 3,416,724 | -0.24(-2.61%) |
Jan 04, 2007 | 9.397 | 9.397 | 9.149 | 9.176 | 2,742,326 | -0.25(-2.65%) |
Jan 03, 2007 | 9.565 | 9.806 | 9.424 | 9.426 | 3,838,584 | -0.12(-1.22%) |
Dec 29, 2006 | 9.511 | 9.677 | 9.505 | 9.542 | 1,459,431 | -0.05(-0.54%) |
Dec 28, 2006 | 9.690 | 9.690 | 9.542 | 9.594 | 1,793,263 | -0.10(-1.07%) |
Dec 27, 2006 | 9.438 | 9.698 | 9.405 | 9.698 | 2,580,702 | -0.32(-3.16%) |
Dec 26, 2006 | 9.771 | 10.03 | 9.771 | 10.01 | 2,199,730 | +0.24(+2.49%) |
Dec 22, 2006 | 9.625 | 9.771 | 9.553 | 9.771 | 1,365,631 | +0.22(+2.29%) |
Dec 21, 2006 | 9.573 | 9.708 | 9.513 | 9.553 | 1,652,322 | -0.01(-0.11%) |
Dec 20, 2006 | 9.449 | 9.677 | 9.364 | 9.563 | 2,868,355 | +0.14(+1.50%) |
Dec 19, 2006 | 9.355 | 9.453 | 9.056 | 9.422 | 4,250,342 | -0.09(-0.90%) |
Dec 18, 2006 | 9.738 | 9.833 | 9.438 | 9.507 | 3,136,767 | -0.31(-3.20%) |
Dec 15, 2006 | 9.866 | 9.920 | 9.802 | 9.821 | 1,918,811 | +0.01(+0.15%) |
Dec 14, 2006 | 9.802 | 9.873 | 9.779 | 9.806 | 2,025,117 | +0.13(+1.33%) |
Dec 13, 2006 | 9.615 | 9.700 | 9.511 | 9.677 | 1,996,256 | +0.21(+2.20%) |
Dec 12, 2006 | 9.563 | 9.563 | 9.440 | 9.469 | 3,913,624 | -0.31(-3.19%) |
Dec 11, 2006 | 9.708 | 9.873 | 9.459 | 9.781 | 5,019,021 | -0.12(-1.26%) |
Dec 08, 2006 | 9.856 | 9.974 | 9.854 | 9.906 | 1,584,498 | -0.07(-0.73%) |
Dec 07, 2006 | 9.856 | 9.997 | 9.833 | 9.979 | 1,718,223 | +0.12(+1.27%) |
Dec 06, 2006 | 9.979 | 10.02 | 9.841 | 9.854 | 1,269,907 | -0.12(-1.25%) |
Dec 05, 2006 | 9.947 | 10.05 | 9.937 | 9.979 | 1,663,867 | +0.03(+0.31%) |
Dec 04, 2006 | 9.896 | 9.995 | 9.896 | 9.947 | 1,731,692 | +0.06(+0.65%) |
Dec 01, 2006 | 9.825 | 10.01 | 9.777 | 9.883 | 1,988,078 | +0.06(+0.61%) |
Nov 30, 2006 | 10.09 | 10.12 | 9.823 | 9.823 | 1,841,365 | -0.18(-1.79%) |
Nov 29, 2006 | 10.06 | 10.19 | 9.947 | 10.00 | 2,149,222 | -0.05(-0.54%) |
Nov 28, 2006 | 9.823 | 10.06 | 9.667 | 10.06 | 2,455,154 | +0.09(+0.88%) |
Nov 27, 2006 | 10.39 | 10.41 | 9.823 | 9.968 | 2,950,129 | -0.35(-3.38%) |
Nov 24, 2006 | 10.20 | 10.33 | 10.09 | 10.32 | 804,755 | -0.01(-0.12%) |
Nov 22, 2006 | 10.35 | 10.38 | 10.25 | 10.33 | 1,600,372 | +0.25(+2.48%) |
Nov 21, 2006 | 10.17 | 10.21 | 10.05 | 10.08 | 1,627,790 | +0.15(+1.55%) |
Nov 20, 2006 | 10.01 | 10.04 | 9.837 | 9.927 | 2,091,018 | -0.12(-1.20%) |
Nov 17, 2006 | 10.19 | 10.21 | 10.01 | 10.05 | 2,468,623 | -0.26(-2.50%) |
Nov 16, 2006 | 10.44 | 10.50 | 10.31 | 10.31 | 1,722,071 | -0.08(-0.76%) |
Nov 15, 2006 | 10.39 | 10.64 | 10.33 | 10.38 | 3,335,912 | -0.03(-0.30%) |
Nov 14, 2006 | 10.19 | 10.42 | 10.13 | 10.42 | 3,237,783 | +0.25(+2.45%) |
Nov 13, 2006 | 9.906 | 10.19 | 9.896 | 10.17 | 3,194,009 | +0.24(+2.41%) |
Nov 10, 2006 | 9.864 | 9.958 | 9.864 | 9.927 | 1,009,672 | +0.11(+1.17%) |
Nov 09, 2006 | 9.885 | 9.979 | 9.812 | 9.812 | 1,584,017 | -0.07(-0.74%) |
Nov 08, 2006 | 9.762 | 9.885 | 9.729 | 9.885 | 1,165,525 | +0.01(+0.06%) |
Nov 07, 2006 | 9.896 | 9.950 | 9.835 | 9.879 | 1,428,164 | -0.06(-0.65%) |
Nov 06, 2006 | 9.767 | 9.972 | 9.665 | 9.943 | 2,759,162 | +0.41(+4.27%) |
Nov 03, 2006 | 9.496 | 9.553 | 9.411 | 9.536 | 1,507,534 | +0.05(+0.57%) |
Nov 02, 2006 | 9.677 | 9.677 | 9.043 | 9.482 | 4,354,243 | -0.24(-2.44%) |