Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.350 | 8.500 | 8.100 | 8.500 | 63,320 | +0.15(+1.80%) |
Jan 30, 2007 | 8.400 | 8.400 | 8.100 | 8.350 | 171,100 | -0.05(-0.60%) |
Jan 29, 2007 | 8.050 | 8.400 | 8.050 | 8.400 | 10,815 | -0.06(-0.71%) |
Jan 26, 2007 | 8.470 | 8.500 | 8.300 | 8.460 | 18,586 | -0.03(-0.35%) |
Jan 25, 2007 | 8.400 | 8.600 | 8.400 | 8.490 | 27,410 | +0.04(+0.47%) |
Jan 24, 2007 | 8.400 | 8.450 | 8.370 | 8.450 | 36,051 | +0.05(+0.60%) |
Jan 23, 2007 | 8.250 | 8.460 | 8.250 | 8.400 | 76,366 | +0.25(+3.07%) |
Jan 22, 2007 | 8.180 | 8.190 | 8.000 | 8.150 | 28,500 | -0.03(-0.37%) |
Jan 19, 2007 | 8.150 | 8.190 | 8.000 | 8.180 | 30,472 | +0.03(+0.37%) |
Jan 18, 2007 | 8.300 | 8.400 | 8.100 | 8.150 | 134,627 | -0.15(-1.81%) |
Jan 17, 2007 | 8.400 | 8.400 | 8.200 | 8.300 | 13,265 | -0.18(-2.12%) |
Jan 16, 2007 | 8.380 | 8.480 | 8.220 | 8.480 | 20,123 | -0.02(-0.24%) |
Jan 12, 2007 | 8.200 | 8.650 | 8.200 | 8.500 | 38,320 | +0.29(+3.53%) |
Jan 11, 2007 | 8.120 | 8.360 | 8.000 | 8.210 | 78,232 | +0.27(+3.40%) |
Jan 10, 2007 | 7.900 | 7.940 | 7.620 | 7.940 | 81,820 | -0.01(-0.13%) |
Jan 09, 2007 | 8.150 | 8.240 | 7.950 | 7.950 | 51,535 | -0.26(-3.17%) |
Jan 08, 2007 | 8.300 | 8.300 | 7.980 | 8.210 | 8,565 | +0.01(+0.12%) |
Jan 05, 2007 | 8.190 | 8.200 | 7.950 | 8.200 | 81,000 | -0.15(-1.80%) |
Jan 04, 2007 | 8.340 | 8.400 | 8.250 | 8.350 | 53,234 | -0.05(-0.60%) |
Jan 03, 2007 | 8.750 | 8.750 | 8.300 | 8.400 | 29,660 | -0.35(-4.00%) |
Dec 29, 2006 | 8.780 | 8.780 | 8.500 | 8.750 | 81,897 | +0.05(+0.57%) |
Dec 28, 2006 | 8.660 | 8.780 | 8.660 | 8.700 | 18,450 | -0.06(-0.68%) |
Dec 27, 2006 | 8.600 | 8.770 | 8.600 | 8.760 | 24,522 | +0.20(+2.34%) |
Dec 26, 2006 | 8.330 | 8.570 | 8.250 | 8.560 | 118,463 | +0.00(+0.00%) |
Dec 22, 2006 | 8.330 | 8.570 | 8.250 | 8.560 | 118,463 | +0.35(+4.26%) |
Dec 21, 2006 | 8.150 | 8.330 | 8.150 | 8.210 | 13,931 | -0.09(-1.08%) |
Dec 20, 2006 | 8.200 | 8.300 | 8.200 | 8.300 | 23,000 | +0.00(+0.00%) |
Dec 19, 2006 | 8.300 | 8.350 | 8.160 | 8.300 | 50,104 | +0.00(+0.00%) |
Dec 18, 2006 | 8.000 | 8.390 | 8.000 | 8.300 | 51,760 | +0.27(+3.36%) |
Dec 15, 2006 | 8.140 | 8.300 | 8.010 | 8.030 | 22,350 | -0.25(-3.02%) |
Dec 14, 2006 | 8.250 | 8.340 | 8.050 | 8.280 | 14,674 | +0.14(+1.72%) |
Dec 13, 2006 | 8.000 | 8.330 | 8.000 | 8.140 | 21,051 | +0.12(+1.50%) |
Dec 12, 2006 | 8.490 | 8.490 | 7.950 | 8.020 | 76,742 | -0.37(-4.41%) |
Dec 11, 2006 | 7.980 | 8.480 | 7.950 | 8.390 | 44,661 | +0.48(+6.07%) |
Dec 08, 2006 | 7.950 | 8.200 | 7.910 | 7.910 | 23,775 | -0.04(-0.50%) |
Dec 07, 2006 | 8.000 | 8.000 | 7.820 | 7.950 | 33,968 | -0.04(-0.50%) |
Dec 06, 2006 | 7.700 | 8.000 | 7.700 | 7.990 | 44,025 | +0.42(+5.55%) |
Dec 05, 2006 | 7.680 | 7.700 | 7.500 | 7.570 | 43,225 | +0.02(+0.26%) |
Dec 04, 2006 | 7.610 | 7.770 | 7.450 | 7.550 | 54,365 | -0.10(-1.31%) |
Dec 01, 2006 | 7.960 | 7.960 | 7.300 | 7.650 | 66,434 | -0.30(-3.77%) |
Nov 30, 2006 | 8.090 | 8.100 | 7.740 | 7.950 | 52,112 | -0.13(-1.61%) |
Nov 29, 2006 | 8.240 | 8.240 | 8.000 | 8.080 | 28,570 | +0.03(+0.37%) |
Nov 28, 2006 | 7.780 | 8.100 | 7.780 | 8.050 | 34,393 | +0.25(+3.21%) |
Nov 27, 2006 | 7.750 | 8.000 | 7.550 | 7.800 | 57,535 | -0.15(-1.89%) |
Nov 24, 2006 | 8.130 | 8.130 | 7.700 | 7.950 | 26,566 | -0.19(-2.33%) |
Nov 22, 2006 | 7.900 | 8.370 | 7.900 | 8.140 | 77,135 | +0.26(+3.30%) |
Nov 21, 2006 | 7.450 | 7.890 | 7.430 | 7.880 | 77,924 | +0.30(+3.96%) |
Nov 20, 2006 | 7.620 | 7.840 | 6.960 | 7.580 | 243,138 | -0.28(-3.56%) |
Nov 17, 2006 | 8.550 | 8.550 | 7.750 | 7.860 | 280,566 | -0.94(-10.68%) |
Nov 16, 2006 | 8.820 | 8.870 | 8.700 | 8.800 | 39,213 | -0.08(-0.90%) |
Nov 15, 2006 | 9.000 | 9.000 | 8.780 | 8.880 | 60,220 | +0.02(+0.23%) |
Nov 14, 2006 | 9.300 | 9.440 | 8.600 | 8.860 | 327,068 | -0.44(-4.73%) |
Nov 13, 2006 | 8.970 | 9.450 | 8.960 | 9.300 | 200,662 | +0.33(+3.68%) |
Nov 10, 2006 | 8.960 | 9.050 | 8.480 | 8.970 | 118,238 | +0.02(+0.22%) |
Nov 09, 2006 | 7.950 | 8.950 | 7.930 | 8.950 | 457,173 | +1.06(+13.43%) |
Nov 08, 2006 | 7.490 | 7.900 | 7.450 | 7.890 | 91,420 | +0.49(+6.62%) |
Nov 07, 2006 | 7.160 | 7.400 | 7.160 | 7.400 | 107,765 | +0.24(+3.35%) |
Nov 06, 2006 | 7.400 | 7.400 | 7.150 | 7.160 | 159,750 | -0.11(-1.51%) |
Nov 03, 2006 | 7.320 | 7.500 | 7.120 | 7.270 | 229,387 | +0.02(+0.28%) |
Nov 02, 2006 | 7.060 | 7.250 | 7.060 | 7.250 | 76,713 | +0.21(+2.98%) |