Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.810 | 9.250 | 8.770 | 9.000 | 9,507 | +0.00(+0.00%) |
Jan 30, 2007 | 9.150 | 9.150 | 8.880 | 9.000 | 1,200 | +0.03(+0.33%) |
Jan 29, 2007 | 8.870 | 9.050 | 8.850 | 8.970 | 3,900 | +0.17(+1.93%) |
Jan 26, 2007 | 8.790 | 8.880 | 8.730 | 8.800 | 5,699 | +0.06(+0.69%) |
Jan 25, 2007 | 8.940 | 9.200 | 8.740 | 8.740 | 6,979 | -0.20(-2.24%) |
Jan 24, 2007 | 9.020 | 9.020 | 8.850 | 8.940 | 8,334 | +0.02(+0.22%) |
Jan 23, 2007 | 9.000 | 9.266 | 8.900 | 8.920 | 20,666 | -0.16(-1.76%) |
Jan 22, 2007 | 9.050 | 9.300 | 9.050 | 9.080 | 8,482 | -0.07(-0.77%) |
Jan 19, 2007 | 9.190 | 9.290 | 9.030 | 9.150 | 11,400 | -0.10(-1.08%) |
Jan 18, 2007 | 9.290 | 9.340 | 9.220 | 9.250 | 5,940 | +0.00(+0.00%) |
Jan 17, 2007 | 9.290 | 9.300 | 9.030 | 9.250 | 12,774 | +0.01(+0.11%) |
Jan 16, 2007 | 9.170 | 9.250 | 9.110 | 9.240 | 2,922 | +0.08(+0.87%) |
Jan 12, 2007 | 9.350 | 9.350 | 9.100 | 9.160 | 9,031 | -0.03(-0.33%) |
Jan 11, 2007 | 9.250 | 9.330 | 9.070 | 9.190 | 6,200 | -0.05(-0.54%) |
Jan 10, 2007 | 9.300 | 9.300 | 9.100 | 9.240 | 7,600 | -0.02(-0.22%) |
Jan 09, 2007 | 9.080 | 9.330 | 9.080 | 9.260 | 4,950 | +0.11(+1.20%) |
Jan 08, 2007 | 9.070 | 9.180 | 9.070 | 9.150 | 3,100 | -0.03(-0.33%) |
Jan 05, 2007 | 8.980 | 9.180 | 8.980 | 9.180 | 5,099 | +0.22(+2.46%) |
Jan 04, 2007 | 8.830 | 9.160 | 8.830 | 8.960 | 17,975 | +0.13(+1.47%) |
Jan 03, 2007 | 8.580 | 8.970 | 8.580 | 8.830 | 23,476 | +0.16(+1.85%) |
Dec 29, 2006 | 8.650 | 8.710 | 8.610 | 8.670 | 8,786 | +0.00(+0.00%) |
Dec 28, 2006 | 8.550 | 8.670 | 8.550 | 8.670 | 9,588 | +0.10(+1.17%) |
Dec 27, 2006 | 8.600 | 8.600 | 8.570 | 8.570 | 2,520 | -0.03(-0.35%) |
Dec 26, 2006 | 8.530 | 8.600 | 8.520 | 8.600 | 3,720 | +0.01(+0.12%) |
Dec 22, 2006 | 8.590 | 8.590 | 8.590 | 8.590 | 164,000 | +0.00(+0.00%) |
Dec 21, 2006 | 8.500 | 8.600 | 8.480 | 8.590 | 68,716 | +0.00(+0.00%) |
Dec 20, 2006 | 8.500 | 8.600 | 8.500 | 8.590 | 4,900 | +0.05(+0.59%) |
Dec 19, 2006 | 8.530 | 8.550 | 8.430 | 8.540 | 2,500 | -0.05(-0.58%) |
Dec 18, 2006 | 8.530 | 8.610 | 8.490 | 8.590 | 6,201 | -0.01(-0.12%) |
Dec 15, 2006 | 8.580 | 8.600 | 8.510 | 8.600 | 8,400 | +0.06(+0.70%) |
Dec 14, 2006 | 8.650 | 8.680 | 8.520 | 8.540 | 6,625 | -0.06(-0.70%) |
Dec 13, 2006 | 8.650 | 8.690 | 8.470 | 8.600 | 6,600 | +0.02(+0.23%) |
Dec 12, 2006 | 8.580 | 8.700 | 8.470 | 8.580 | 11,100 | -0.02(-0.23%) |
Dec 11, 2006 | 8.470 | 8.610 | 8.470 | 8.600 | 9,500 | +0.10(+1.18%) |
Dec 08, 2006 | 8.270 | 8.590 | 8.100 | 8.500 | 128,015 | +0.06(+0.71%) |
Dec 07, 2006 | 8.310 | 8.580 | 8.230 | 8.440 | 8,610 | -0.07(-0.82%) |
Dec 06, 2006 | 8.430 | 8.530 | 8.280 | 8.510 | 5,099 | +0.08(+0.95%) |
Dec 05, 2006 | 8.530 | 8.530 | 8.290 | 8.430 | 7,666 | -0.16(-1.86%) |
Dec 04, 2006 | 8.340 | 8.590 | 8.300 | 8.590 | 5,400 | +0.04(+0.47%) |
Dec 01, 2006 | 8.470 | 8.600 | 8.389 | 8.550 | 7,926 | -0.08(-0.93%) |
Nov 30, 2006 | 8.510 | 8.630 | 8.140 | 8.630 | 15,400 | +0.24(+2.91%) |
Nov 29, 2006 | 8.640 | 8.640 | 7.790 | 8.386 | 48,648 | -0.22(-2.60%) |
Nov 28, 2006 | 8.640 | 8.780 | 8.600 | 8.610 | 9,490 | +0.00(+0.00%) |
Nov 27, 2006 | 8.750 | 8.770 | 8.600 | 8.610 | 9,392 | -0.10(-1.15%) |
Nov 24, 2006 | 8.700 | 8.880 | 8.700 | 8.710 | 5,940 | +0.00(+0.00%) |
Nov 22, 2006 | 8.460 | 8.780 | 8.430 | 8.710 | 10,112 | +0.22(+2.59%) |
Nov 21, 2006 | 8.300 | 8.500 | 8.300 | 8.490 | 14,727 | +0.06(+0.71%) |
Nov 20, 2006 | 8.380 | 8.440 | 8.370 | 8.430 | 9,600 | +0.05(+0.60%) |
Nov 17, 2006 | 8.380 | 8.430 | 8.380 | 8.380 | 500 | +0.00(+0.00%) |
Nov 16, 2006 | 8.370 | 8.460 | 8.370 | 8.380 | 9,868 | +0.01(+0.12%) |
Nov 15, 2006 | 8.430 | 8.480 | 8.370 | 8.370 | 1,801 | -0.09(-1.06%) |
Nov 14, 2006 | 8.370 | 8.460 | 8.360 | 8.460 | 4,100 | +0.01(+0.12%) |
Nov 13, 2006 | 8.450 | 8.480 | 8.370 | 8.450 | 11,150 | +0.00(+0.00%) |
Nov 10, 2006 | 8.380 | 8.450 | 8.360 | 8.450 | 4,975 | +0.00(+0.00%) |
Nov 09, 2006 | 8.380 | 8.450 | 8.200 | 8.450 | 12,126 | +0.02(+0.24%) |
Nov 08, 2006 | 8.490 | 8.500 | 8.390 | 8.430 | 2,475 | -0.05(-0.59%) |
Nov 07, 2006 | 8.480 | 8.770 | 8.400 | 8.480 | 8,899 | +0.01(+0.12%) |
Nov 06, 2006 | 8.500 | 8.760 | 8.410 | 8.470 | 12,241 | -0.19(-2.19%) |
Nov 03, 2006 | 8.860 | 8.900 | 8.590 | 8.660 | 3,500 | -0.05(-0.57%) |
Nov 02, 2006 | 8.560 | 8.900 | 8.560 | 8.710 | 5,350 | +0.13(+1.52%) |