Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.265 | 8.334 | 8.187 | 8.304 | 614,345 | +0.00(+0.00%) |
Jan 30, 2007 | 8.226 | 8.350 | 8.226 | 8.304 | 1,072,989 | +0.05(+0.57%) |
Jan 29, 2007 | 8.054 | 8.327 | 8.023 | 8.257 | 1,342,583 | +0.22(+2.72%) |
Jan 26, 2007 | 8.085 | 8.085 | 7.820 | 8.039 | 1,824,825 | -0.03(-0.39%) |
Jan 25, 2007 | 8.046 | 8.132 | 8.015 | 8.070 | 1,064,909 | -0.01(-0.10%) |
Jan 24, 2007 | 8.085 | 8.195 | 8.070 | 8.078 | 1,075,426 | -0.09(-1.05%) |
Jan 23, 2007 | 8.296 | 8.327 | 8.163 | 8.163 | 836,741 | -0.13(-1.60%) |
Jan 22, 2007 | 8.358 | 8.397 | 8.249 | 8.296 | 746,193 | -0.04(-0.47%) |
Jan 19, 2007 | 8.358 | 8.382 | 8.304 | 8.335 | 485,577 | -0.05(-0.56%) |
Jan 18, 2007 | 8.397 | 8.421 | 8.343 | 8.382 | 710,794 | +0.00(+0.00%) |
Jan 17, 2007 | 8.312 | 8.397 | 8.288 | 8.382 | 728,109 | +0.04(+0.47%) |
Jan 16, 2007 | 8.304 | 8.343 | 8.304 | 8.343 | 516,743 | +0.01(+0.09%) |
Jan 12, 2007 | 8.335 | 8.343 | 8.296 | 8.335 | 480,831 | +0.01(+0.09%) |
Jan 11, 2007 | 8.288 | 8.343 | 8.265 | 8.327 | 747,219 | +0.00(+0.00%) |
Jan 10, 2007 | 8.312 | 8.343 | 8.234 | 8.327 | 686,810 | -0.02(-0.19%) |
Jan 09, 2007 | 8.343 | 8.491 | 8.304 | 8.343 | 903,178 | -0.03(-0.37%) |
Jan 08, 2007 | 8.382 | 8.475 | 8.327 | 8.374 | 1,807,511 | +0.00(+0.00%) |
Jan 05, 2007 | 8.280 | 8.421 | 8.210 | 8.374 | 2,647,074 | +0.06(+0.75%) |
Jan 04, 2007 | 8.179 | 8.405 | 8.109 | 8.312 | 1,441,853 | +0.13(+1.62%) |
Jan 03, 2007 | 8.007 | 8.187 | 7.968 | 8.179 | 2,373,632 | +0.19(+2.34%) |
Dec 29, 2006 | 8.039 | 8.070 | 7.961 | 7.992 | 387,076 | -0.06(-0.77%) |
Dec 28, 2006 | 7.992 | 8.085 | 7.945 | 8.054 | 351,806 | +0.07(+0.88%) |
Dec 27, 2006 | 8.117 | 8.140 | 7.984 | 7.984 | 869,703 | -0.09(-1.16%) |
Dec 26, 2006 | 7.867 | 8.179 | 7.836 | 8.078 | 474,546 | +0.19(+2.47%) |
Dec 22, 2006 | 7.867 | 7.922 | 7.851 | 7.883 | 303,453 | -0.02(-0.30%) |
Dec 21, 2006 | 7.828 | 7.914 | 7.758 | 7.906 | 918,056 | +0.04(+0.50%) |
Dec 20, 2006 | 8.039 | 8.124 | 7.867 | 7.867 | 898,432 | -0.20(-2.51%) |
Dec 19, 2006 | 8.023 | 8.085 | 7.929 | 8.070 | 615,885 | -0.01(-0.10%) |
Dec 18, 2006 | 8.101 | 8.124 | 8.046 | 8.078 | 746,706 | -0.05(-0.58%) |
Dec 15, 2006 | 8.156 | 8.171 | 8.093 | 8.124 | 435,172 | -0.02(-0.19%) |
Dec 14, 2006 | 8.093 | 8.163 | 8.039 | 8.140 | 418,499 | +0.02(+0.19%) |
Dec 13, 2006 | 8.140 | 8.187 | 8.093 | 8.124 | 597,800 | +0.01(+0.10%) |
Dec 12, 2006 | 8.163 | 8.249 | 8.109 | 8.117 | 1,476,867 | -0.03(-0.38%) |
Dec 11, 2006 | 8.046 | 8.171 | 8.046 | 8.148 | 1,240,876 | +0.09(+1.06%) |
Dec 08, 2006 | 8.023 | 8.109 | 7.992 | 8.062 | 616,782 | +0.05(+0.58%) |
Dec 07, 2006 | 8.015 | 8.070 | 7.984 | 8.015 | 2,350,290 | +0.00(+0.00%) |
Dec 06, 2006 | 7.906 | 8.015 | 7.906 | 8.015 | 1,260,499 | +0.09(+1.18%) |
Dec 05, 2006 | 7.828 | 7.945 | 7.789 | 7.922 | 3,490,870 | +0.09(+1.09%) |
Dec 04, 2006 | 7.657 | 7.875 | 7.649 | 7.836 | 1,424,025 | +0.06(+0.80%) |
Dec 01, 2006 | 7.719 | 7.781 | 7.680 | 7.774 | 696,942 | +0.08(+1.01%) |
Nov 30, 2006 | 7.563 | 7.696 | 7.547 | 7.696 | 1,381,444 | +0.09(+1.23%) |
Nov 29, 2006 | 7.625 | 7.680 | 7.594 | 7.602 | 964,484 | -0.04(-0.51%) |
Nov 28, 2006 | 7.602 | 7.664 | 7.524 | 7.641 | 1,228,307 | +0.14(+1.87%) |
Nov 27, 2006 | 7.680 | 7.719 | 7.477 | 7.501 | 1,696,056 | -0.22(-2.83%) |
Nov 24, 2006 | 7.711 | 7.742 | 7.696 | 7.719 | 251,509 | -0.02(-0.20%) |
Nov 22, 2006 | 7.727 | 7.742 | 7.680 | 7.735 | 867,523 | +0.02(+0.20%) |
Nov 21, 2006 | 7.664 | 7.735 | 7.594 | 7.719 | 1,223,689 | +0.07(+0.92%) |
Nov 20, 2006 | 7.446 | 7.649 | 7.407 | 7.649 | 1,320,010 | +0.23(+3.05%) |
Nov 17, 2006 | 7.430 | 7.571 | 7.415 | 7.423 | 1,704,906 | -0.06(-0.83%) |
Nov 16, 2006 | 7.407 | 7.586 | 7.407 | 7.485 | 1,092,227 | +0.05(+0.73%) |
Nov 15, 2006 | 7.438 | 7.477 | 7.352 | 7.430 | 1,459,552 | -0.04(-0.52%) |
Nov 14, 2006 | 7.423 | 7.501 | 7.423 | 7.469 | 799,675 | +0.04(+0.52%) |
Nov 13, 2006 | 7.321 | 7.485 | 7.321 | 7.430 | 1,302,567 | +0.12(+1.60%) |
Nov 10, 2006 | 7.290 | 7.345 | 7.282 | 7.314 | 1,211,505 | +0.00(+0.00%) |
Nov 09, 2006 | 7.181 | 7.423 | 7.119 | 7.314 | 1,438,646 | +0.14(+1.96%) |
Nov 08, 2006 | 7.189 | 7.204 | 7.126 | 7.173 | 391,308 | -0.05(-0.76%) |
Nov 07, 2006 | 7.111 | 7.228 | 7.072 | 7.228 | 464,543 | +0.10(+1.42%) |
Nov 06, 2006 | 7.017 | 7.165 | 7.002 | 7.126 | 422,346 | +0.11(+1.56%) |
Nov 03, 2006 | 6.963 | 7.025 | 6.822 | 7.017 | 512,639 | +0.02(+0.33%) |
Nov 02, 2006 | 7.002 | 7.009 | 6.869 | 6.994 | 494,170 | -0.02(-0.22%) |