Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.950 | 10.55 | 9.950 | 10.23 | 166,800 | +0.57(+5.90%) |
Jan 30, 2007 | 9.650 | 9.680 | 9.290 | 9.660 | 21,500 | +0.01(+0.10%) |
Jan 29, 2007 | 9.660 | 9.730 | 9.530 | 9.650 | 31,500 | -0.05(-0.52%) |
Jan 26, 2007 | 9.700 | 9.710 | 9.620 | 9.700 | 22,900 | -0.01(-0.10%) |
Jan 25, 2007 | 9.600 | 9.710 | 9.560 | 9.710 | 14,700 | +0.18(+1.89%) |
Jan 24, 2007 | 9.470 | 9.550 | 9.470 | 9.530 | 6,800 | +0.07(+0.74%) |
Jan 23, 2007 | 9.400 | 9.630 | 9.350 | 9.460 | 17,600 | +0.01(+0.11%) |
Jan 22, 2007 | 9.360 | 9.490 | 9.360 | 9.450 | 10,500 | +0.10(+1.07%) |
Jan 19, 2007 | 9.230 | 9.350 | 9.230 | 9.350 | 4,600 | +0.05(+0.54%) |
Jan 18, 2007 | 9.250 | 9.300 | 9.200 | 9.300 | 28,200 | +0.04(+0.43%) |
Jan 17, 2007 | 9.340 | 9.390 | 9.230 | 9.260 | 8,300 | -0.09(-0.96%) |
Jan 16, 2007 | 9.050 | 9.360 | 9.000 | 9.350 | 16,900 | +0.33(+3.66%) |
Jan 12, 2007 | 8.990 | 9.050 | 8.951 | 9.020 | 81,000 | +0.10(+1.12%) |
Jan 11, 2007 | 8.920 | 8.960 | 8.810 | 8.920 | 8,900 | -0.03(-0.34%) |
Jan 10, 2007 | 8.690 | 9.050 | 8.690 | 8.950 | 13,300 | +0.27(+3.11%) |
Jan 09, 2007 | 8.380 | 8.690 | 8.380 | 8.680 | 4,700 | +0.27(+3.21%) |
Jan 08, 2007 | 8.450 | 8.490 | 8.320 | 8.410 | 10,800 | -0.04(-0.47%) |
Jan 05, 2007 | 8.370 | 8.450 | 8.340 | 8.450 | 10,000 | +0.04(+0.48%) |
Jan 04, 2007 | 8.330 | 8.430 | 8.260 | 8.410 | 3,500 | +0.16(+1.94%) |
Jan 03, 2007 | 8.190 | 8.290 | 8.190 | 8.250 | 10,200 | +0.06(+0.73%) |
Dec 29, 2006 | 8.010 | 8.190 | 8.010 | 8.190 | 20,000 | +0.16(+1.99%) |
Dec 28, 2006 | 8.000 | 8.060 | 8.000 | 8.030 | 7,100 | +0.03(+0.37%) |
Dec 27, 2006 | 8.010 | 8.040 | 7.950 | 8.000 | 8,300 | -0.06(-0.74%) |
Dec 26, 2006 | 8.150 | 8.150 | 7.960 | 8.060 | 12,400 | -0.17(-2.07%) |
Dec 22, 2006 | 8.190 | 8.230 | 8.130 | 8.230 | 2,500 | +0.02(+0.24%) |
Dec 21, 2006 | 8.130 | 8.210 | 8.130 | 8.210 | 1,800 | +0.13(+1.61%) |
Dec 20, 2006 | 7.950 | 8.080 | 7.950 | 8.080 | 3,600 | +0.08(+1.00%) |
Dec 19, 2006 | 8.050 | 8.050 | 7.990 | 8.000 | 1,000 | -0.03(-0.37%) |
Dec 18, 2006 | 7.920 | 8.100 | 7.920 | 8.030 | 12,800 | +0.16(+2.03%) |
Dec 15, 2006 | 7.880 | 7.900 | 7.750 | 7.870 | 22,800 | -0.03(-0.38%) |
Dec 14, 2006 | 7.890 | 7.950 | 7.860 | 7.900 | 8,000 | +0.00(+0.00%) |
Dec 13, 2006 | 7.850 | 7.940 | 7.850 | 7.900 | 1,200 | +0.01(+0.13%) |
Dec 12, 2006 | 7.700 | 7.900 | 7.690 | 7.890 | 11,100 | +0.15(+1.94%) |
Dec 11, 2006 | 8.010 | 8.160 | 7.740 | 7.740 | 15,000 | -0.26(-3.25%) |
Dec 08, 2006 | 7.990 | 8.000 | 7.800 | 8.000 | 19,400 | +0.02(+0.25%) |
Dec 07, 2006 | 7.750 | 8.000 | 7.750 | 7.980 | 10,100 | +0.23(+2.97%) |
Dec 06, 2006 | 7.670 | 7.810 | 7.650 | 7.750 | 19,500 | +0.08(+1.04%) |
Dec 05, 2006 | 7.660 | 7.690 | 7.660 | 7.670 | 10,400 | +0.11(+1.46%) |
Dec 04, 2006 | 7.450 | 7.600 | 7.380 | 7.560 | 88,400 | +0.15(+2.02%) |
Dec 01, 2006 | 7.360 | 7.410 | 7.290 | 7.410 | 43,100 | +0.17(+2.35%) |
Nov 30, 2006 | 7.350 | 7.350 | 7.220 | 7.240 | 2,800 | -0.09(-1.23%) |
Nov 29, 2006 | 7.400 | 7.400 | 7.285 | 7.330 | 12,700 | +0.17(+2.37%) |
Nov 28, 2006 | 7.160 | 7.210 | 7.160 | 7.160 | 4,700 | -0.05(-0.69%) |
Nov 27, 2006 | 7.210 | 7.210 | 7.200 | 7.210 | 2,000 | +0.05(+0.70%) |
Nov 24, 2006 | 7.210 | 7.210 | 7.160 | 7.160 | 11,300 | -0.05(-0.69%) |
Nov 22, 2006 | 7.150 | 7.240 | 7.150 | 7.210 | 22,400 | +0.03(+0.42%) |
Nov 21, 2006 | 7.160 | 7.180 | 7.150 | 7.180 | 2,500 | +0.02(+0.28%) |
Nov 20, 2006 | 7.180 | 7.183 | 7.130 | 7.160 | 16,100 | -0.02(-0.28%) |
Nov 17, 2006 | 7.110 | 7.180 | 7.070 | 7.180 | 8,100 | -0.04(-0.55%) |
Nov 16, 2006 | 7.450 | 7.580 | 7.200 | 7.220 | 21,500 | -0.13(-1.77%) |
Nov 15, 2006 | 7.410 | 7.420 | 7.310 | 7.350 | 6,500 | -0.09(-1.21%) |
Nov 14, 2006 | 7.450 | 7.460 | 7.400 | 7.440 | 10,000 | -0.02(-0.27%) |
Nov 13, 2006 | 7.250 | 7.500 | 7.250 | 7.460 | 18,100 | +0.22(+3.04%) |
Nov 10, 2006 | 7.130 | 7.260 | 7.120 | 7.240 | 9,800 | +0.10(+1.40%) |
Nov 09, 2006 | 7.050 | 7.140 | 7.000 | 7.140 | 23,400 | +0.05(+0.71%) |
Nov 08, 2006 | 7.290 | 7.290 | 7.090 | 7.090 | 23,200 | -0.24(-3.27%) |
Nov 07, 2006 | 7.570 | 7.570 | 7.250 | 7.330 | 11,300 | -0.17(-2.27%) |
Nov 06, 2006 | 7.350 | 7.520 | 7.300 | 7.500 | 5,900 | +0.20(+2.74%) |
Nov 03, 2006 | 7.130 | 7.300 | 7.130 | 7.300 | 12,700 | +0.17(+2.38%) |
Nov 02, 2006 | 7.000 | 7.130 | 6.910 | 7.130 | 20,500 | +0.07(+0.99%) |