Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.706 | 9.871 | 9.668 | 9.821 | 15,455,194 | +0.02(+0.16%) |
Jan 30, 2007 | 9.595 | 9.852 | 9.591 | 9.806 | 25,492,950 | +0.20(+2.12%) |
Jan 29, 2007 | 9.533 | 9.648 | 9.491 | 9.602 | 31,937,676 | +0.20(+2.12%) |
Jan 26, 2007 | 9.238 | 9.464 | 9.211 | 9.403 | 13,869,297 | +0.17(+1.83%) |
Jan 25, 2007 | 9.303 | 9.368 | 9.157 | 9.234 | 10,758,760 | -0.11(-1.19%) |
Jan 24, 2007 | 9.307 | 9.430 | 9.269 | 9.345 | 7,552,037 | +0.01(+0.12%) |
Jan 23, 2007 | 9.299 | 9.368 | 9.211 | 9.334 | 8,690,891 | +0.01(+0.12%) |
Jan 22, 2007 | 9.284 | 9.387 | 9.242 | 9.322 | 11,707,327 | +0.07(+0.75%) |
Jan 19, 2007 | 9.184 | 9.265 | 9.130 | 9.253 | 13,204,857 | +0.12(+1.34%) |
Jan 18, 2007 | 9.146 | 9.176 | 9.088 | 9.130 | 11,331,185 | +0.03(+0.34%) |
Jan 17, 2007 | 9.111 | 9.130 | 9.038 | 9.100 | 8,075,978 | -0.01(-0.13%) |
Jan 16, 2007 | 9.004 | 9.146 | 8.954 | 9.111 | 9,435,355 | +0.07(+0.72%) |
Jan 12, 2007 | 9.138 | 9.157 | 9.015 | 9.046 | 10,785,609 | -0.07(-0.80%) |
Jan 11, 2007 | 9.107 | 9.153 | 9.042 | 9.119 | 10,325,272 | +0.03(+0.30%) |
Jan 10, 2007 | 9.027 | 9.111 | 9.004 | 9.092 | 9,101,702 | +0.02(+0.21%) |
Jan 09, 2007 | 9.161 | 9.165 | 9.004 | 9.073 | 13,308,603 | -0.00(-0.04%) |
Jan 08, 2007 | 9.015 | 9.111 | 8.988 | 9.077 | 15,649,912 | +0.02(+0.25%) |
Jan 05, 2007 | 9.000 | 9.096 | 8.939 | 9.054 | 17,010,852 | +0.00(+0.04%) |
Jan 04, 2007 | 8.824 | 9.058 | 8.808 | 9.050 | 16,054,206 | +0.16(+1.81%) |
Jan 03, 2007 | 8.850 | 9.015 | 8.801 | 8.889 | 16,135,795 | +0.04(+0.43%) |
Dec 29, 2006 | 8.743 | 8.904 | 8.731 | 8.850 | 8,421,361 | +0.09(+1.01%) |
Dec 28, 2006 | 8.850 | 8.908 | 8.762 | 8.762 | 5,613,459 | -0.13(-1.47%) |
Dec 27, 2006 | 8.885 | 8.935 | 8.678 | 8.893 | 10,633,380 | +0.11(+1.27%) |
Dec 26, 2006 | 8.881 | 8.973 | 8.762 | 8.781 | 12,741,653 | -0.12(-1.34%) |
Dec 22, 2006 | 8.962 | 9.012 | 8.885 | 8.900 | 11,132,296 | -0.02(-0.22%) |
Dec 21, 2006 | 8.900 | 8.981 | 8.847 | 8.919 | 16,975,924 | +0.08(+0.87%) |
Dec 20, 2006 | 9.019 | 9.019 | 8.824 | 8.843 | 21,115,052 | -0.11(-1.20%) |
Dec 19, 2006 | 9.015 | 9.092 | 8.908 | 8.950 | 18,906,422 | -0.10(-1.06%) |
Dec 18, 2006 | 9.284 | 9.318 | 9.027 | 9.046 | 17,987,832 | -0.27(-2.92%) |
Dec 15, 2006 | 9.341 | 9.391 | 9.284 | 9.318 | 17,481,878 | +0.04(+0.41%) |
Dec 14, 2006 | 9.203 | 9.315 | 9.188 | 9.280 | 17,733,682 | +0.11(+1.17%) |
Dec 13, 2006 | 9.203 | 9.242 | 9.061 | 9.173 | 19,942,312 | -0.03(-0.33%) |
Dec 12, 2006 | 9.058 | 9.207 | 9.050 | 9.203 | 15,067,061 | +0.11(+1.18%) |
Dec 11, 2006 | 8.893 | 9.123 | 8.804 | 9.096 | 15,479,696 | +0.25(+2.77%) |
Dec 08, 2006 | 8.893 | 8.939 | 8.808 | 8.850 | 5,662,203 | -0.01(-0.13%) |
Dec 07, 2006 | 8.862 | 8.965 | 8.824 | 8.862 | 9,507,039 | -0.03(-0.30%) |
Dec 06, 2006 | 8.962 | 9.054 | 8.808 | 8.889 | 20,471,466 | -0.12(-1.36%) |
Dec 05, 2006 | 8.919 | 9.334 | 8.827 | 9.012 | 34,201,828 | +0.45(+5.19%) |
Dec 04, 2006 | 8.313 | 8.586 | 8.286 | 8.566 | 17,280,122 | +0.26(+3.14%) |
Dec 01, 2006 | 8.229 | 8.417 | 8.214 | 8.306 | 15,713,254 | +0.07(+0.89%) |
Nov 30, 2006 | 8.348 | 8.371 | 8.102 | 8.233 | 15,471,355 | -0.15(-1.83%) |
Nov 29, 2006 | 8.298 | 8.436 | 8.298 | 8.386 | 8,564,728 | +0.09(+1.06%) |
Nov 28, 2006 | 8.229 | 8.344 | 8.221 | 8.298 | 10,621,650 | +0.05(+0.60%) |
Nov 27, 2006 | 8.348 | 8.390 | 8.237 | 8.248 | 11,808,205 | -0.10(-1.24%) |
Nov 24, 2006 | 8.382 | 8.402 | 8.344 | 8.352 | 1,958,128 | -0.03(-0.37%) |
Nov 22, 2006 | 8.390 | 8.417 | 8.290 | 8.382 | 6,204,130 | +0.01(+0.14%) |
Nov 21, 2006 | 8.471 | 8.471 | 8.348 | 8.371 | 7,210,043 | -0.10(-1.13%) |
Nov 20, 2006 | 8.425 | 8.520 | 8.375 | 8.467 | 7,323,433 | -0.04(-0.45%) |
Nov 17, 2006 | 8.532 | 8.536 | 8.448 | 8.505 | 6,583,400 | -0.02(-0.27%) |
Nov 16, 2006 | 8.628 | 8.636 | 8.490 | 8.528 | 8,056,949 | -0.05(-0.63%) |
Nov 15, 2006 | 8.517 | 8.613 | 8.478 | 8.582 | 6,667,595 | +0.08(+0.99%) |
Nov 14, 2006 | 8.509 | 8.536 | 8.444 | 8.497 | 10,060,434 | +0.03(+0.36%) |
Nov 13, 2006 | 8.436 | 8.520 | 8.417 | 8.467 | 8,520,675 | -0.01(-0.09%) |
Nov 10, 2006 | 8.566 | 8.574 | 8.459 | 8.474 | 7,682,371 | -0.06(-0.72%) |
Nov 09, 2006 | 8.536 | 8.582 | 8.459 | 8.536 | 11,626,781 | +0.02(+0.27%) |
Nov 08, 2006 | 8.440 | 8.574 | 8.398 | 8.513 | 11,014,214 | +0.06(+0.68%) |
Nov 07, 2006 | 8.463 | 8.494 | 8.382 | 8.455 | 9,056,346 | +0.05(+0.55%) |
Nov 06, 2006 | 8.306 | 8.436 | 8.256 | 8.409 | 10,061,737 | +0.12(+1.48%) |
Nov 03, 2006 | 8.344 | 8.382 | 8.244 | 8.286 | 18,806,326 | -0.06(-0.69%) |
Nov 02, 2006 | 8.394 | 8.448 | 8.302 | 8.344 | 17,256,922 | -0.09(-1.09%) |