Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.384 | 8.446 | 8.363 | 8.443 | 277,941 | +0.05(+0.58%) |
Jan 30, 2007 | 8.352 | 8.396 | 8.348 | 8.395 | 340,062 | +0.08(+0.96%) |
Jan 29, 2007 | 8.263 | 8.315 | 8.262 | 8.315 | 122,319 | +0.08(+1.02%) |
Jan 26, 2007 | 8.226 | 8.237 | 8.173 | 8.231 | 56,997 | +0.01(+0.17%) |
Jan 25, 2007 | 8.256 | 8.273 | 8.210 | 8.216 | 109,511 | -0.04(-0.49%) |
Jan 24, 2007 | 8.207 | 8.257 | 8.207 | 8.257 | 352,870 | +0.06(+0.76%) |
Jan 23, 2007 | 8.182 | 8.223 | 8.179 | 8.195 | 146,015 | -0.02(-0.21%) |
Jan 22, 2007 | 8.262 | 8.262 | 8.204 | 8.212 | 559,085 | -0.04(-0.51%) |
Jan 19, 2007 | 8.213 | 8.256 | 8.205 | 8.254 | 304,198 | +0.02(+0.21%) |
Jan 18, 2007 | 8.273 | 8.276 | 8.235 | 8.237 | 257,448 | -0.03(-0.38%) |
Jan 17, 2007 | 8.212 | 8.285 | 8.207 | 8.268 | 590,466 | +0.06(+0.68%) |
Jan 16, 2007 | 8.238 | 8.257 | 8.198 | 8.212 | 421,395 | +0.00(+0.00%) |
Jan 12, 2007 | 8.192 | 8.235 | 8.181 | 8.212 | 1,198,223 | +0.04(+0.48%) |
Jan 11, 2007 | 8.113 | 8.185 | 8.106 | 8.173 | 896,586 | +0.10(+1.20%) |
Jan 10, 2007 | 8.029 | 8.085 | 8.003 | 8.076 | 1,717,603 | +0.02(+0.27%) |
Jan 09, 2007 | 8.079 | 8.083 | 8.029 | 8.054 | 227,348 | +0.05(+0.64%) |
Jan 08, 2007 | 7.960 | 8.009 | 7.959 | 8.003 | 544,355 | +0.08(+0.99%) |
Jan 05, 2007 | 7.960 | 7.967 | 7.923 | 7.925 | 196,608 | -0.03(-0.37%) |
Jan 04, 2007 | 7.912 | 7.957 | 7.912 | 7.954 | 31,380 | +0.02(+0.32%) |
Jan 03, 2007 | 8.031 | 8.032 | 7.909 | 7.929 | 26,897 | -0.04(-0.53%) |
Dec 29, 2006 | 7.996 | 8.017 | 7.971 | 7.971 | 62,761 | -0.05(-0.56%) |
Dec 28, 2006 | 8.010 | 8.021 | 7.989 | 8.017 | 22,414 | -0.01(-0.14%) |
Dec 27, 2006 | 8.026 | 8.053 | 8.012 | 8.028 | 71,726 | +0.03(+0.35%) |
Dec 26, 2006 | 7.973 | 8.003 | 7.971 | 7.999 | 89,018 | +0.06(+0.79%) |
Dec 22, 2006 | 7.973 | 7.973 | 7.937 | 7.937 | 257,448 | -0.07(-0.84%) |
Dec 21, 2006 | 8.053 | 8.053 | 7.998 | 8.004 | 17,291 | -0.03(-0.39%) |
Dec 20, 2006 | 8.028 | 8.054 | 8.023 | 8.035 | 30,099 | +0.01(+0.14%) |
Dec 19, 2006 | 7.964 | 8.034 | 7.964 | 8.024 | 45,469 | +0.01(+0.16%) |
Dec 18, 2006 | 8.068 | 8.068 | 8.007 | 8.012 | 64,041 | -0.05(-0.62%) |
Dec 15, 2006 | 8.060 | 8.079 | 8.057 | 8.062 | 15,370 | +0.02(+0.25%) |
Dec 14, 2006 | 8.056 | 8.098 | 8.042 | 8.042 | 109,511 | +0.01(+0.16%) |
Dec 13, 2006 | 8.081 | 8.084 | 8.012 | 8.029 | 289,469 | -0.02(-0.19%) |
Dec 12, 2006 | 8.028 | 8.045 | 7.998 | 8.045 | 110,792 | +0.02(+0.19%) |
Dec 11, 2006 | 8.031 | 8.054 | 8.012 | 8.029 | 25,616 | +0.04(+0.47%) |
Dec 08, 2006 | 8.003 | 8.006 | 7.953 | 7.991 | 23,695 | +0.01(+0.17%) |
Dec 07, 2006 | 8.042 | 8.042 | 7.970 | 7.978 | 62,120 | -0.03(-0.35%) |
Dec 06, 2006 | 7.962 | 8.014 | 7.962 | 8.006 | 33,942 | +0.07(+0.83%) |
Dec 05, 2006 | 7.942 | 7.959 | 7.935 | 7.940 | 366,959 | +0.03(+0.33%) |
Dec 04, 2006 | 7.860 | 7.915 | 7.854 | 7.914 | 710,864 | +0.16(+2.08%) |
Dec 01, 2006 | 7.723 | 7.753 | 7.698 | 7.753 | 24,335 | +0.00(+0.00%) |
Nov 30, 2006 | 7.729 | 7.764 | 7.718 | 7.753 | 34,582 | -0.01(-0.16%) |
Nov 29, 2006 | 7.762 | 7.782 | 7.746 | 7.765 | 28,818 | +0.04(+0.51%) |
Nov 28, 2006 | 7.737 | 7.737 | 7.704 | 7.726 | 669,878 | +0.01(+0.16%) |
Nov 27, 2006 | 7.807 | 7.807 | 7.686 | 7.714 | 707,022 | -0.11(-1.41%) |
Nov 24, 2006 | 7.823 | 7.835 | 7.800 | 7.825 | 17,931 | -0.02(-0.30%) |
Nov 22, 2006 | 7.835 | 7.860 | 7.829 | 7.848 | 169,070 | +0.00(+0.02%) |
Nov 21, 2006 | 7.831 | 7.848 | 7.803 | 7.847 | 89,658 | +0.13(+1.66%) |
Nov 20, 2006 | 7.711 | 7.726 | 7.693 | 7.718 | 80,692 | +0.00(+0.04%) |
Nov 17, 2006 | 7.729 | 7.729 | 7.668 | 7.715 | 63,401 | -0.01(-0.16%) |
Nov 16, 2006 | 7.690 | 7.729 | 7.690 | 7.728 | 34,582 | +0.05(+0.59%) |
Nov 15, 2006 | 7.673 | 7.695 | 7.673 | 7.682 | 39,065 | +0.02(+0.33%) |
Nov 14, 2006 | 7.562 | 7.657 | 7.551 | 7.657 | 124,241 | +0.07(+0.97%) |
Nov 13, 2006 | 7.654 | 7.670 | 7.584 | 7.584 | 21,774 | -0.07(-0.96%) |
Nov 10, 2006 | 7.611 | 7.662 | 7.587 | 7.657 | 30,099 | +0.05(+0.72%) |
Nov 09, 2006 | 7.714 | 7.714 | 7.581 | 7.603 | 107,590 | -0.10(-1.26%) |
Nov 08, 2006 | 7.676 | 7.709 | 7.659 | 7.700 | 96,703 | -0.05(-0.58%) |
Nov 07, 2006 | 7.764 | 7.779 | 7.728 | 7.745 | 78,771 | +0.01(+0.16%) |
Nov 06, 2006 | 7.645 | 7.732 | 7.645 | 7.732 | 67,243 | +0.11(+1.48%) |
Nov 03, 2006 | 7.615 | 7.651 | 7.601 | 7.620 | 57,637 | +0.01(+0.18%) |
Nov 02, 2006 | 7.540 | 7.606 | 7.540 | 7.606 | 30,740 | +0.04(+0.56%) |