Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.000 | 7.000 | 5.910 | 5.960 | 13,361,300 | -1.77(-22.90%) |
Jan 30, 2007 | 7.610 | 7.750 | 7.580 | 7.730 | 827,900 | +0.11(+1.44%) |
Jan 29, 2007 | 7.750 | 7.760 | 7.600 | 7.620 | 684,100 | -0.13(-1.68%) |
Jan 26, 2007 | 7.830 | 7.830 | 7.730 | 7.750 | 767,800 | -0.02(-0.26%) |
Jan 25, 2007 | 7.890 | 7.970 | 7.760 | 7.770 | 720,400 | -0.13(-1.65%) |
Jan 24, 2007 | 7.810 | 7.940 | 7.800 | 7.900 | 734,900 | +0.10(+1.28%) |
Jan 23, 2007 | 7.850 | 7.920 | 7.790 | 7.800 | 455,900 | -0.07(-0.89%) |
Jan 22, 2007 | 7.920 | 7.980 | 7.790 | 7.870 | 530,900 | -0.07(-0.88%) |
Jan 19, 2007 | 7.840 | 7.960 | 7.780 | 7.940 | 680,600 | +0.06(+0.76%) |
Jan 18, 2007 | 8.040 | 8.050 | 7.870 | 7.880 | 656,600 | -0.13(-1.62%) |
Jan 17, 2007 | 7.920 | 8.090 | 7.900 | 8.010 | 959,300 | +0.06(+0.75%) |
Jan 16, 2007 | 7.940 | 8.000 | 7.880 | 7.950 | 595,700 | +0.01(+0.13%) |
Jan 12, 2007 | 7.920 | 7.950 | 7.880 | 7.940 | 757,800 | +0.06(+0.76%) |
Jan 11, 2007 | 7.860 | 7.980 | 7.820 | 7.880 | 569,900 | +0.03(+0.38%) |
Jan 10, 2007 | 7.860 | 7.890 | 7.800 | 7.850 | 675,400 | -0.04(-0.51%) |
Jan 09, 2007 | 7.840 | 7.980 | 7.770 | 7.890 | 672,300 | -0.03(-0.38%) |
Jan 08, 2007 | 7.810 | 7.990 | 7.770 | 7.920 | 715,100 | +0.10(+1.28%) |
Jan 05, 2007 | 8.020 | 8.020 | 7.740 | 7.820 | 1,524,700 | -0.16(-2.01%) |
Jan 04, 2007 | 7.660 | 8.010 | 7.570 | 7.980 | 2,475,800 | +0.27(+3.50%) |
Jan 03, 2007 | 7.850 | 7.870 | 7.670 | 7.710 | 1,388,100 | -0.10(-1.28%) |
Dec 29, 2006 | 7.790 | 7.860 | 7.750 | 7.810 | 1,264,600 | +0.01(+0.13%) |
Dec 28, 2006 | 7.790 | 7.890 | 7.770 | 7.800 | 982,900 | +0.03(+0.39%) |
Dec 27, 2006 | 7.750 | 7.790 | 7.730 | 7.770 | 921,700 | +0.09(+1.17%) |
Dec 26, 2006 | 7.730 | 7.790 | 7.630 | 7.680 | 1,550,600 | -0.05(-0.65%) |
Dec 22, 2006 | 7.720 | 7.840 | 7.710 | 7.730 | 1,438,100 | -0.01(-0.13%) |
Dec 21, 2006 | 7.810 | 7.810 | 7.710 | 7.740 | 1,735,800 | -0.06(-0.77%) |
Dec 20, 2006 | 7.960 | 7.970 | 7.790 | 7.800 | 1,599,500 | -0.10(-1.27%) |
Dec 19, 2006 | 7.810 | 7.960 | 7.750 | 7.900 | 2,634,900 | +0.08(+1.02%) |
Dec 18, 2006 | 8.090 | 8.090 | 7.790 | 7.820 | 2,050,900 | -0.22(-2.74%) |
Dec 15, 2006 | 8.150 | 8.160 | 8.040 | 8.040 | 1,534,600 | -0.08(-0.99%) |
Dec 14, 2006 | 8.150 | 8.210 | 8.060 | 8.120 | 1,881,000 | -0.03(-0.37%) |
Dec 13, 2006 | 8.120 | 8.260 | 8.080 | 8.150 | 3,722,300 | -0.08(-0.97%) |
Dec 12, 2006 | 8.990 | 8.990 | 8.140 | 8.230 | 5,570,400 | -1.14(-12.17%) |
Dec 11, 2006 | 9.500 | 9.510 | 9.320 | 9.370 | 746,000 | -0.11(-1.16%) |
Dec 08, 2006 | 9.510 | 9.550 | 9.410 | 9.480 | 1,918,900 | -0.12(-1.25%) |
Dec 07, 2006 | 9.640 | 9.750 | 9.580 | 9.600 | 1,202,200 | +0.06(+0.63%) |
Dec 06, 2006 | 9.530 | 9.650 | 9.460 | 9.540 | 1,533,100 | +0.03(+0.32%) |
Dec 05, 2006 | 9.330 | 9.750 | 9.330 | 9.510 | 1,554,600 | +0.16(+1.71%) |
Dec 04, 2006 | 9.360 | 9.420 | 9.250 | 9.350 | 762,400 | +0.09(+0.97%) |
Dec 01, 2006 | 9.250 | 9.360 | 9.110 | 9.260 | 1,653,600 | +0.13(+1.42%) |
Nov 30, 2006 | 9.100 | 9.210 | 8.970 | 9.130 | 1,723,800 | +0.03(+0.33%) |
Nov 29, 2006 | 9.110 | 9.200 | 9.040 | 9.100 | 919,400 | -0.15(-1.62%) |
Nov 28, 2006 | 9.550 | 9.620 | 9.250 | 9.250 | 1,530,000 | -0.43(-4.44%) |
Nov 27, 2006 | 9.770 | 9.770 | 9.680 | 9.680 | 981,200 | -0.06(-0.62%) |
Nov 24, 2006 | 9.640 | 9.780 | 9.640 | 9.740 | 360,800 | +0.05(+0.52%) |
Nov 22, 2006 | 9.770 | 9.830 | 9.640 | 9.690 | 726,400 | +0.03(+0.31%) |
Nov 21, 2006 | 9.630 | 9.700 | 9.620 | 9.660 | 528,400 | +0.02(+0.21%) |
Nov 20, 2006 | 9.570 | 9.700 | 9.570 | 9.640 | 619,300 | +0.01(+0.10%) |
Nov 17, 2006 | 9.580 | 9.670 | 9.570 | 9.630 | 548,200 | -0.07(-0.72%) |
Nov 16, 2006 | 9.740 | 9.900 | 9.680 | 9.700 | 689,000 | -0.03(-0.31%) |
Nov 15, 2006 | 9.670 | 9.840 | 9.630 | 9.730 | 890,200 | +0.01(+0.10%) |
Nov 14, 2006 | 9.800 | 9.800 | 9.600 | 9.720 | 880,900 | +0.03(+0.31%) |
Nov 13, 2006 | 9.770 | 9.850 | 9.630 | 9.690 | 668,000 | -0.02(-0.21%) |
Nov 10, 2006 | 9.640 | 9.760 | 9.640 | 9.710 | 353,400 | +0.02(+0.21%) |
Nov 09, 2006 | 9.660 | 9.780 | 9.620 | 9.690 | 634,800 | +0.03(+0.31%) |
Nov 08, 2006 | 9.740 | 9.740 | 9.580 | 9.660 | 905,100 | -0.11(-1.13%) |
Nov 07, 2006 | 9.850 | 9.950 | 9.670 | 9.770 | 985,000 | +0.05(+0.51%) |
Nov 06, 2006 | 9.670 | 9.810 | 9.640 | 9.720 | 1,306,900 | +0.08(+0.83%) |
Nov 03, 2006 | 9.600 | 9.700 | 9.450 | 9.640 | 1,190,100 | -0.01(-0.10%) |
Nov 02, 2006 | 9.670 | 9.810 | 9.630 | 9.650 | 1,401,900 | -0.02(-0.21%) |