Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.632 | 8.706 | 8.611 | 8.680 | 120,792 | +0.07(+0.76%) |
Jan 30, 2007 | 8.619 | 8.667 | 8.606 | 8.614 | 105,722 | +0.00(+0.00%) |
Jan 29, 2007 | 8.614 | 8.658 | 8.575 | 8.614 | 133,579 | +0.03(+0.36%) |
Jan 26, 2007 | 8.597 | 8.623 | 8.562 | 8.584 | 118,509 | -0.01(-0.10%) |
Jan 25, 2007 | 8.627 | 8.680 | 8.575 | 8.592 | 128,556 | -0.07(-0.76%) |
Jan 24, 2007 | 8.706 | 8.728 | 8.588 | 8.658 | 163,035 | -0.00(-0.05%) |
Jan 23, 2007 | 8.623 | 8.693 | 8.619 | 8.662 | 90,651 | +0.03(+0.36%) |
Jan 22, 2007 | 8.715 | 8.715 | 8.610 | 8.632 | 88,824 | -0.03(-0.35%) |
Jan 19, 2007 | 8.737 | 8.741 | 8.658 | 8.662 | 95,218 | -0.02(-0.20%) |
Jan 18, 2007 | 8.737 | 8.781 | 8.662 | 8.680 | 152,760 | +0.03(+0.30%) |
Jan 17, 2007 | 8.676 | 8.737 | 8.649 | 8.654 | 82,659 | -0.02(-0.25%) |
Jan 16, 2007 | 8.606 | 8.759 | 8.606 | 8.676 | 179,248 | +0.05(+0.56%) |
Jan 12, 2007 | 8.500 | 8.667 | 8.500 | 8.627 | 118,737 | +0.13(+1.49%) |
Jan 11, 2007 | 8.369 | 8.527 | 8.365 | 8.500 | 114,627 | +0.09(+1.09%) |
Jan 10, 2007 | 8.352 | 8.452 | 8.338 | 8.408 | 102,068 | +0.06(+0.68%) |
Jan 09, 2007 | 8.343 | 8.391 | 8.321 | 8.352 | 134,036 | -0.01(-0.16%) |
Jan 08, 2007 | 8.387 | 8.404 | 8.334 | 8.365 | 122,619 | -0.00(-0.05%) |
Jan 05, 2007 | 8.408 | 8.408 | 8.330 | 8.369 | 102,982 | -0.05(-0.65%) |
Jan 04, 2007 | 8.430 | 8.479 | 8.303 | 8.424 | 149,792 | -0.02(-0.28%) |
Jan 03, 2007 | 8.452 | 8.632 | 8.387 | 8.448 | 152,760 | -0.03(-0.31%) |
Dec 29, 2006 | 8.535 | 8.540 | 8.408 | 8.474 | 105,265 | -0.07(-0.87%) |
Dec 28, 2006 | 8.557 | 8.759 | 8.549 | 8.549 | 223,318 | -0.06(-0.71%) |
Dec 27, 2006 | 8.658 | 8.759 | 8.610 | 8.610 | 57,542 | -0.09(-1.06%) |
Dec 26, 2006 | 8.737 | 9.109 | 8.356 | 8.702 | 174,224 | +0.03(+0.35%) |
Dec 22, 2006 | 8.592 | 8.671 | 8.352 | 8.671 | 86,998 | +0.10(+1.12%) |
Dec 21, 2006 | 8.575 | 8.636 | 8.470 | 8.575 | 148,193 | +0.00(+0.05%) |
Dec 20, 2006 | 8.627 | 8.693 | 8.570 | 8.570 | 142,256 | -0.00(-0.05%) |
Dec 19, 2006 | 8.531 | 8.606 | 8.512 | 8.575 | 137,233 | +0.06(+0.72%) |
Dec 18, 2006 | 8.400 | 8.540 | 8.400 | 8.514 | 121,477 | +0.10(+1.20%) |
Dec 15, 2006 | 8.474 | 8.527 | 8.395 | 8.413 | 80,832 | -0.05(-0.62%) |
Dec 14, 2006 | 8.352 | 8.535 | 8.352 | 8.465 | 176,508 | +0.10(+1.20%) |
Dec 13, 2006 | 8.382 | 8.408 | 8.365 | 8.365 | 105,950 | +0.00(+0.00%) |
Dec 12, 2006 | 8.387 | 8.470 | 8.365 | 8.365 | 117,139 | -0.04(-0.42%) |
Dec 11, 2006 | 8.413 | 8.518 | 8.352 | 8.400 | 111,430 | +0.03(+0.37%) |
Dec 08, 2006 | 8.321 | 8.452 | 8.321 | 8.369 | 155,272 | +0.04(+0.47%) |
Dec 07, 2006 | 8.378 | 8.457 | 8.325 | 8.330 | 115,769 | -0.02(-0.26%) |
Dec 06, 2006 | 8.404 | 8.457 | 8.343 | 8.352 | 137,918 | +0.00(+0.00%) |
Dec 05, 2006 | 8.452 | 8.453 | 8.352 | 8.352 | 123,761 | -0.06(-0.68%) |
Dec 04, 2006 | 8.334 | 8.531 | 8.321 | 8.408 | 228,798 | +0.09(+1.05%) |
Dec 01, 2006 | 8.303 | 8.343 | 8.255 | 8.321 | 154,587 | +0.07(+0.80%) |
Nov 30, 2006 | 8.246 | 8.281 | 8.242 | 8.255 | 114,170 | +0.03(+0.37%) |
Nov 29, 2006 | 8.054 | 8.246 | 8.054 | 8.225 | 159,382 | +0.14(+1.68%) |
Nov 28, 2006 | 8.001 | 8.119 | 8.001 | 8.089 | 99,556 | +0.08(+0.98%) |
Nov 27, 2006 | 8.019 | 8.098 | 7.957 | 8.010 | 198,428 | -0.01(-0.11%) |
Nov 24, 2006 | 8.045 | 8.093 | 7.997 | 8.019 | 71,014 | -0.01(-0.16%) |
Nov 22, 2006 | 7.992 | 8.045 | 7.957 | 8.032 | 168,744 | +0.04(+0.55%) |
Nov 21, 2006 | 7.953 | 8.006 | 7.935 | 7.988 | 135,178 | +0.02(+0.22%) |
Nov 20, 2006 | 8.054 | 8.054 | 7.953 | 7.971 | 111,887 | -0.06(-0.71%) |
Nov 17, 2006 | 8.023 | 8.071 | 7.997 | 8.027 | 86,769 | +0.00(+0.00%) |
Nov 16, 2006 | 8.111 | 8.146 | 7.984 | 8.027 | 148,422 | -0.11(-1.40%) |
Nov 15, 2006 | 8.111 | 8.146 | 8.102 | 8.141 | 73,754 | +0.03(+0.38%) |
Nov 14, 2006 | 8.163 | 8.189 | 8.111 | 8.111 | 110,974 | -0.05(-0.59%) |
Nov 13, 2006 | 8.229 | 8.233 | 8.146 | 8.159 | 89,738 | -0.25(-2.92%) |
Nov 10, 2006 | 8.369 | 8.430 | 8.369 | 8.404 | 110,517 | +0.03(+0.31%) |
Nov 09, 2006 | 8.316 | 8.422 | 8.316 | 8.378 | 120,792 | +0.04(+0.53%) |
Nov 08, 2006 | 8.303 | 8.373 | 8.286 | 8.334 | 109,375 | +0.04(+0.42%) |
Nov 07, 2006 | 8.277 | 8.316 | 8.255 | 8.299 | 86,084 | +0.07(+0.91%) |
Nov 06, 2006 | 8.172 | 8.251 | 8.172 | 8.225 | 101,383 | +0.08(+0.97%) |
Nov 03, 2006 | 8.185 | 8.242 | 8.141 | 8.146 | 71,242 | -0.05(-0.64%) |
Nov 02, 2006 | 8.216 | 8.251 | 8.194 | 8.198 | 108,918 | -0.04(-0.53%) |