Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.793 | 10.01 | 9.780 | 9.988 | 4,712,892 | +0.23(+2.33%) |
Jan 30, 2007 | 9.440 | 9.782 | 9.440 | 9.761 | 7,947,621 | +0.36(+3.78%) |
Jan 29, 2007 | 9.492 | 9.560 | 9.377 | 9.406 | 4,063,036 | -0.09(-0.91%) |
Jan 26, 2007 | 9.458 | 9.568 | 9.440 | 9.492 | 2,082,832 | +0.04(+0.47%) |
Jan 25, 2007 | 9.618 | 9.657 | 9.435 | 9.448 | 2,164,017 | -0.15(-1.58%) |
Jan 24, 2007 | 9.597 | 9.657 | 9.490 | 9.599 | 2,563,044 | +0.03(+0.35%) |
Jan 23, 2007 | 9.205 | 9.803 | 9.205 | 9.565 | 3,400,160 | +0.35(+3.77%) |
Jan 22, 2007 | 9.281 | 9.323 | 9.140 | 9.218 | 2,317,577 | -0.03(-0.31%) |
Jan 19, 2007 | 9.082 | 9.359 | 9.035 | 9.247 | 3,375,652 | +0.15(+1.61%) |
Jan 18, 2007 | 9.134 | 9.192 | 9.035 | 9.101 | 3,019,514 | -0.03(-0.29%) |
Jan 17, 2007 | 9.179 | 9.270 | 9.085 | 9.127 | 2,341,703 | -0.08(-0.91%) |
Jan 16, 2007 | 9.200 | 9.323 | 9.166 | 9.210 | 2,302,642 | +0.02(+0.23%) |
Jan 12, 2007 | 9.007 | 9.208 | 8.983 | 9.189 | 1,751,203 | +0.20(+2.21%) |
Jan 11, 2007 | 8.952 | 9.035 | 8.923 | 8.991 | 2,906,162 | +0.04(+0.50%) |
Jan 10, 2007 | 9.046 | 9.051 | 8.905 | 8.946 | 2,719,668 | -0.16(-1.78%) |
Jan 09, 2007 | 9.163 | 9.184 | 8.996 | 9.108 | 2,375,402 | -0.05(-0.57%) |
Jan 08, 2007 | 8.967 | 9.215 | 8.936 | 9.161 | 3,854,332 | +0.18(+2.01%) |
Jan 05, 2007 | 9.043 | 9.171 | 8.957 | 8.980 | 4,239,956 | -0.07(-0.81%) |
Jan 04, 2007 | 9.043 | 9.121 | 9.004 | 9.054 | 2,877,058 | -0.04(-0.40%) |
Jan 03, 2007 | 9.257 | 9.309 | 8.988 | 9.090 | 3,777,360 | -0.10(-1.11%) |
Dec 29, 2006 | 9.265 | 9.294 | 9.145 | 9.192 | 2,582,191 | -0.07(-0.76%) |
Dec 28, 2006 | 9.312 | 9.375 | 9.262 | 9.262 | 2,375,019 | -0.09(-0.98%) |
Dec 27, 2006 | 9.239 | 9.422 | 9.239 | 9.354 | 2,379,614 | +0.19(+2.08%) |
Dec 26, 2006 | 9.166 | 9.270 | 9.140 | 9.163 | 2,073,642 | -0.00(-0.03%) |
Dec 22, 2006 | 9.281 | 9.283 | 9.127 | 9.166 | 3,387,906 | -0.15(-1.63%) |
Dec 21, 2006 | 9.484 | 9.537 | 9.257 | 9.317 | 4,029,337 | -0.17(-1.84%) |
Dec 20, 2006 | 9.662 | 9.662 | 9.411 | 9.492 | 6,990,261 | -0.29(-2.94%) |
Dec 19, 2006 | 9.834 | 9.866 | 9.727 | 9.780 | 2,445,863 | -0.10(-1.06%) |
Dec 18, 2006 | 9.926 | 10.01 | 9.855 | 9.884 | 3,011,472 | -0.05(-0.50%) |
Dec 15, 2006 | 9.962 | 9.962 | 9.853 | 9.934 | 4,082,566 | +0.03(+0.29%) |
Dec 14, 2006 | 9.625 | 9.926 | 9.620 | 9.905 | 2,469,606 | +0.28(+2.87%) |
Dec 13, 2006 | 9.735 | 9.761 | 9.571 | 9.628 | 4,542,099 | -0.04(-0.43%) |
Dec 12, 2006 | 9.868 | 9.868 | 9.636 | 9.670 | 3,262,683 | -0.21(-2.09%) |
Dec 11, 2006 | 9.918 | 9.996 | 9.858 | 9.876 | 2,151,379 | -0.07(-0.71%) |
Dec 08, 2006 | 10.03 | 10.11 | 9.905 | 9.947 | 3,269,193 | -0.14(-1.40%) |
Dec 07, 2006 | 10.16 | 10.26 | 10.06 | 10.09 | 3,888,414 | -0.07(-0.72%) |
Dec 06, 2006 | 10.15 | 10.18 | 10.05 | 10.16 | 3,288,723 | -0.02(-0.20%) |
Dec 05, 2006 | 10.01 | 10.20 | 9.928 | 10.18 | 3,991,809 | +0.19(+1.93%) |
Dec 04, 2006 | 9.868 | 10.01 | 9.868 | 9.988 | 2,556,917 | +0.09(+0.92%) |
Dec 01, 2006 | 9.840 | 9.994 | 9.785 | 9.897 | 3,442,284 | +0.03(+0.26%) |
Nov 30, 2006 | 9.821 | 9.921 | 9.722 | 9.871 | 6,940,861 | +0.04(+0.37%) |
Nov 29, 2006 | 9.772 | 9.840 | 9.701 | 9.834 | 4,120,861 | +0.13(+1.29%) |
Nov 28, 2006 | 9.803 | 9.813 | 9.662 | 9.709 | 3,203,710 | -0.09(-0.96%) |
Nov 27, 2006 | 10.13 | 10.13 | 9.795 | 9.803 | 3,348,845 | -0.37(-3.67%) |
Nov 24, 2006 | 10.19 | 10.27 | 10.15 | 10.18 | 1,031,651 | -0.08(-0.74%) |
Nov 22, 2006 | 10.37 | 10.37 | 10.24 | 10.25 | 3,379,864 | -0.12(-1.16%) |
Nov 21, 2006 | 10.25 | 10.37 | 10.15 | 10.37 | 4,496,912 | +0.13(+1.28%) |
Nov 20, 2006 | 10.07 | 10.26 | 10.06 | 10.24 | 2,894,674 | +0.17(+1.71%) |
Nov 17, 2006 | 10.08 | 10.12 | 9.994 | 10.07 | 2,505,220 | -0.05(-0.46%) |
Nov 16, 2006 | 10.18 | 10.31 | 10.09 | 10.12 | 4,829,690 | -0.03(-0.33%) |
Nov 15, 2006 | 9.988 | 10.18 | 9.973 | 10.15 | 3,254,641 | +0.21(+2.07%) |
Nov 14, 2006 | 9.962 | 9.962 | 9.782 | 9.944 | 5,502,523 | -0.01(-0.05%) |
Nov 13, 2006 | 10.07 | 10.07 | 9.829 | 9.949 | 4,031,635 | -0.12(-1.19%) |
Nov 10, 2006 | 10.03 | 10.11 | 9.975 | 10.07 | 4,482,743 | +0.04(+0.42%) |
Nov 09, 2006 | 9.941 | 10.15 | 9.879 | 10.03 | 5,152,512 | +0.10(+1.05%) |
Nov 08, 2006 | 9.722 | 9.981 | 9.678 | 9.923 | 3,240,472 | +0.10(+1.01%) |
Nov 07, 2006 | 9.693 | 9.824 | 9.652 | 9.824 | 4,004,446 | +0.10(+1.05%) |
Nov 06, 2006 | 9.458 | 9.766 | 9.406 | 9.722 | 4,519,123 | +0.37(+3.91%) |
Nov 03, 2006 | 9.443 | 9.450 | 9.210 | 9.356 | 2,569,171 | -0.02(-0.22%) |
Nov 02, 2006 | 9.531 | 9.573 | 9.323 | 9.377 | 5,643,446 | -0.04(-0.47%) |