Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.339 | 8.536 | 8.339 | 8.460 | 6,326 | +0.27(+3.24%) |
Jan 30, 2007 | 7.975 | 8.195 | 7.975 | 8.195 | 1,826 | +0.23(+2.86%) |
Jan 29, 2007 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 7.968 | 7.968 | 7.967 | 7.967 | 2,635 | -0.04(-0.47%) |
Jan 25, 2007 | 8.005 | 8.005 | 8.005 | 8.005 | 0 | +0.00(+0.00%) |
Jan 24, 2007 | 8.000 | 8.005 | 8.000 | 8.005 | 569 | +0.04(+0.48%) |
Jan 23, 2007 | 7.952 | 7.967 | 7.952 | 7.967 | 263 | -0.11(-1.41%) |
Jan 22, 2007 | 8.081 | 8.081 | 8.081 | 8.081 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 8.043 | 8.081 | 8.043 | 8.081 | 263 | +0.08(+0.95%) |
Jan 18, 2007 | 8.005 | 8.005 | 7.967 | 8.005 | 1,847 | +0.04(+0.48%) |
Jan 17, 2007 | 7.967 | 7.967 | 7.967 | 7.967 | 131 | +0.00(+0.00%) |
Jan 16, 2007 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 7.967 | 7.967 | 7.967 | 7.967 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 7.967 | 7.967 | 7.967 | 7.967 | 395 | -0.08(-0.94%) |
Jan 10, 2007 | 8.043 | 8.043 | 8.043 | 8.043 | 131 | -0.30(-3.64%) |
Jan 09, 2007 | 8.346 | 8.346 | 8.346 | 8.346 | 347 | +0.00(+0.00%) |
Jan 08, 2007 | 8.346 | 8.346 | 8.346 | 8.346 | 131 | -0.22(-2.57%) |
Jan 05, 2007 | 8.346 | 8.566 | 8.346 | 8.566 | 527 | -0.16(-1.83%) |
Jan 04, 2007 | 8.726 | 8.726 | 8.726 | 8.726 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 8.726 | 8.726 | 8.726 | 8.726 | 0 | +0.00(+0.00%) |
Dec 29, 2006 | 8.225 | 8.726 | 8.149 | 8.726 | 790 | +0.52(+6.38%) |
Dec 28, 2006 | 8.081 | 8.202 | 8.081 | 8.202 | 296 | -0.11(-1.28%) |
Dec 27, 2006 | 8.149 | 8.536 | 7.982 | 8.308 | 9,031 | +0.22(+2.72%) |
Dec 26, 2006 | 8.088 | 8.088 | 8.088 | 8.088 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 8.088 | 8.088 | 8.088 | 8.088 | 131 | +0.00(+0.00%) |
Dec 21, 2006 | 8.088 | 8.088 | 8.088 | 8.088 | 0 | +0.00(+0.00%) |
Dec 20, 2006 | 8.088 | 8.088 | 8.088 | 8.088 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 8.035 | 8.088 | 8.035 | 8.088 | 1,054 | +0.05(+0.57%) |
Dec 18, 2006 | 8.050 | 8.073 | 8.043 | 8.043 | 1,030 | -0.04(-0.47%) |
Dec 15, 2006 | 8.081 | 8.081 | 8.081 | 8.081 | 790 | +0.00(+0.00%) |
Dec 14, 2006 | 8.043 | 8.081 | 7.975 | 8.081 | 2,235 | +0.07(+0.84%) |
Dec 13, 2006 | 8.013 | 8.013 | 8.013 | 8.013 | 131 | -0.14(-1.76%) |
Dec 12, 2006 | 8.066 | 8.157 | 8.043 | 8.157 | 1,383 | -0.11(-1.38%) |
Dec 11, 2006 | 8.233 | 8.271 | 8.195 | 8.271 | 892 | +0.00(+0.00%) |
Dec 08, 2006 | 8.271 | 8.271 | 8.271 | 8.271 | 1,049 | +0.08(+0.93%) |
Dec 07, 2006 | 8.195 | 8.225 | 8.195 | 8.195 | 1,713 | -0.15(-1.82%) |
Dec 06, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 8.346 | 8.346 | 8.346 | 8.346 | 1,846 | -0.02(-0.28%) |
Dec 04, 2006 | 8.370 | 8.370 | 8.370 | 8.370 | 221 | -0.05(-0.62%) |
Dec 01, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Nov 30, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 8.425 | 8.425 | 8.422 | 8.422 | 1,383 | +0.00(+0.00%) |
Nov 28, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Nov 27, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 135 | -0.04(-0.45%) |
Nov 24, 2006 | 8.460 | 8.460 | 8.460 | 8.460 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 8.460 | 8.460 | 8.460 | 8.460 | 263 | +0.04(+0.45%) |
Nov 21, 2006 | 8.422 | 8.423 | 8.422 | 8.422 | 1,317 | +0.00(+0.00%) |
Nov 20, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 131 | +0.00(+0.00%) |
Nov 16, 2006 | 8.430 | 8.430 | 8.422 | 8.422 | 1,140 | +0.00(+0.00%) |
Nov 15, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 0 | +0.00(+0.00%) |
Nov 14, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 842 | -0.00(-0.01%) |
Nov 13, 2006 | 8.529 | 8.529 | 8.422 | 8.423 | 975 | +0.00(+0.01%) |
Nov 10, 2006 | 8.422 | 8.422 | 8.422 | 8.422 | 1,449 | -0.01(-0.09%) |
Nov 09, 2006 | 8.464 | 8.464 | 8.430 | 8.430 | 263 | -0.03(-0.36%) |
Nov 08, 2006 | 8.529 | 8.529 | 8.460 | 8.460 | 5,730 | +0.04(+0.45%) |
Nov 07, 2006 | 8.450 | 8.460 | 8.422 | 8.422 | 4,607 | -0.04(-0.45%) |
Nov 06, 2006 | 8.431 | 8.460 | 8.430 | 8.460 | 1,635 | +0.01(+0.11%) |
Nov 03, 2006 | 8.517 | 8.517 | 8.422 | 8.451 | 5,456 | -0.04(-0.52%) |
Nov 02, 2006 | 8.453 | 8.574 | 8.384 | 8.495 | 11,802 | +0.15(+1.78%) |