Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.498 | 8.711 | 8.422 | 8.679 | 394,649 | +0.17(+1.96%) |
Jan 30, 2007 | 8.702 | 8.765 | 8.485 | 8.512 | 552,155 | -0.19(-2.18%) |
Jan 29, 2007 | 8.951 | 8.951 | 8.693 | 8.702 | 249,753 | -0.26(-2.88%) |
Jan 26, 2007 | 8.991 | 9.009 | 8.797 | 8.960 | 161,487 | -0.03(-0.35%) |
Jan 25, 2007 | 9.018 | 9.036 | 8.941 | 8.991 | 254,177 | -0.03(-0.30%) |
Jan 24, 2007 | 9.104 | 9.104 | 8.910 | 9.018 | 198,209 | -0.04(-0.45%) |
Jan 23, 2007 | 8.838 | 9.127 | 8.797 | 9.059 | 334,479 | +0.19(+2.14%) |
Jan 22, 2007 | 8.887 | 8.896 | 8.797 | 8.869 | 272,096 | +0.01(+0.10%) |
Jan 19, 2007 | 8.955 | 9.014 | 8.715 | 8.860 | 480,260 | -0.14(-1.51%) |
Jan 18, 2007 | 9.172 | 9.172 | 8.919 | 8.996 | 378,279 | -0.18(-1.92%) |
Jan 17, 2007 | 9.118 | 9.222 | 9.077 | 9.172 | 263,468 | -0.01(-0.10%) |
Jan 16, 2007 | 9.290 | 9.303 | 9.122 | 9.181 | 467,651 | -0.08(-0.83%) |
Jan 12, 2007 | 9.018 | 9.262 | 8.951 | 9.258 | 336,912 | +0.27(+3.02%) |
Jan 11, 2007 | 9.154 | 9.177 | 8.783 | 8.987 | 1,106,966 | -0.17(-1.83%) |
Jan 10, 2007 | 9.493 | 9.665 | 9.070 | 9.154 | 763,638 | -0.75(-7.53%) |
Jan 09, 2007 | 9.714 | 9.900 | 9.493 | 9.900 | 341,779 | +0.13(+1.34%) |
Jan 08, 2007 | 9.724 | 9.809 | 9.651 | 9.769 | 446,635 | +0.06(+0.61%) |
Jan 05, 2007 | 9.882 | 9.895 | 9.692 | 9.710 | 245,771 | -0.19(-1.92%) |
Jan 04, 2007 | 9.873 | 9.941 | 9.814 | 9.900 | 255,283 | +0.02(+0.18%) |
Jan 03, 2007 | 9.805 | 9.936 | 9.710 | 9.882 | 359,255 | -0.04(-0.36%) |
Dec 29, 2006 | 10.16 | 10.18 | 9.868 | 9.918 | 107,068 | -0.25(-2.45%) |
Dec 28, 2006 | 10.15 | 10.28 | 10.15 | 10.17 | 75,434 | +0.02(+0.22%) |
Dec 27, 2006 | 9.922 | 10.20 | 9.922 | 10.14 | 81,628 | +0.26(+2.61%) |
Dec 26, 2006 | 9.769 | 9.936 | 9.769 | 9.886 | 167,903 | +0.07(+0.69%) |
Dec 22, 2006 | 9.900 | 9.927 | 9.796 | 9.818 | 130,075 | -0.07(-0.73%) |
Dec 21, 2006 | 9.855 | 10.13 | 9.855 | 9.891 | 169,672 | -0.07(-0.73%) |
Dec 20, 2006 | 10.02 | 10.23 | 9.945 | 9.963 | 128,747 | -0.05(-0.54%) |
Dec 19, 2006 | 9.950 | 10.08 | 9.881 | 10.02 | 104,192 | +0.07(+0.68%) |
Dec 18, 2006 | 10.13 | 10.19 | 9.945 | 9.950 | 117,023 | -0.19(-1.92%) |
Dec 15, 2006 | 10.33 | 10.38 | 10.10 | 10.14 | 217,455 | -0.18(-1.71%) |
Dec 14, 2006 | 10.15 | 10.34 | 10.13 | 10.32 | 113,262 | +0.19(+1.83%) |
Dec 13, 2006 | 10.06 | 10.14 | 9.945 | 10.13 | 149,099 | +0.12(+1.17%) |
Dec 12, 2006 | 10.32 | 10.33 | 10.00 | 10.02 | 269,441 | -0.28(-2.76%) |
Dec 11, 2006 | 10.22 | 10.40 | 10.17 | 10.30 | 185,821 | +0.05(+0.48%) |
Dec 08, 2006 | 10.24 | 10.50 | 10.17 | 10.25 | 268,556 | -0.01(-0.13%) |
Dec 07, 2006 | 10.48 | 10.48 | 10.25 | 10.27 | 156,178 | -0.24(-2.32%) |
Dec 06, 2006 | 10.28 | 10.52 | 10.24 | 10.51 | 124,544 | +0.19(+1.80%) |
Dec 05, 2006 | 10.21 | 10.39 | 10.17 | 10.32 | 275,414 | +0.16(+1.56%) |
Dec 04, 2006 | 10.06 | 10.23 | 10.06 | 10.17 | 218,119 | +0.10(+1.03%) |
Dec 01, 2006 | 10.06 | 10.23 | 9.909 | 10.06 | 217,676 | -0.20(-1.98%) |
Nov 30, 2006 | 10.29 | 10.38 | 10.14 | 10.27 | 182,503 | -0.03(-0.26%) |
Nov 29, 2006 | 10.28 | 10.39 | 10.26 | 10.29 | 119,899 | +0.11(+1.07%) |
Nov 28, 2006 | 10.19 | 10.25 | 10.09 | 10.18 | 147,551 | -0.01(-0.13%) |
Nov 27, 2006 | 10.59 | 10.59 | 10.15 | 10.20 | 375,404 | -0.44(-4.12%) |
Nov 24, 2006 | 10.37 | 10.66 | 10.28 | 10.64 | 46,676 | +0.24(+2.35%) |
Nov 22, 2006 | 10.54 | 10.54 | 10.37 | 10.39 | 140,029 | -0.17(-1.58%) |
Nov 21, 2006 | 10.31 | 10.58 | 10.27 | 10.56 | 207,500 | +0.26(+2.50%) |
Nov 20, 2006 | 10.28 | 10.42 | 10.16 | 10.30 | 180,291 | -0.01(-0.09%) |
Nov 17, 2006 | 10.30 | 10.40 | 10.23 | 10.31 | 209,049 | +0.01(+0.13%) |
Nov 16, 2006 | 10.33 | 10.39 | 10.22 | 10.30 | 110,608 | -0.05(-0.52%) |
Nov 15, 2006 | 10.29 | 10.40 | 10.28 | 10.35 | 212,367 | +0.06(+0.57%) |
Nov 14, 2006 | 10.15 | 10.31 | 9.936 | 10.29 | 295,102 | +0.12(+1.15%) |
Nov 13, 2006 | 10.08 | 10.24 | 10.03 | 10.18 | 158,612 | +0.07(+0.72%) |
Nov 10, 2006 | 10.14 | 10.18 | 10.03 | 10.10 | 121,447 | -0.09(-0.84%) |
Nov 09, 2006 | 10.19 | 10.33 | 10.13 | 10.19 | 582,020 | +0.03(+0.31%) |
Nov 08, 2006 | 9.900 | 10.24 | 9.900 | 10.16 | 513,885 | +0.20(+2.00%) |
Nov 07, 2006 | 9.651 | 10.01 | 9.629 | 9.959 | 317,666 | +0.24(+2.47%) |
Nov 06, 2006 | 9.846 | 9.846 | 9.629 | 9.719 | 273,423 | -0.15(-1.56%) |
Nov 03, 2006 | 9.583 | 9.904 | 9.583 | 9.873 | 280,944 | +0.25(+2.58%) |
Nov 02, 2006 | 9.615 | 9.683 | 9.561 | 9.624 | 251,965 | -0.08(-0.84%) |