Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.962 | 10.13 | 9.923 | 10.08 | 15,057,925 | +0.02(+0.16%) |
Jan 30, 2007 | 9.848 | 10.11 | 9.844 | 10.06 | 24,837,666 | +0.21(+2.12%) |
Jan 29, 2007 | 9.785 | 9.903 | 9.741 | 9.856 | 31,116,732 | +0.20(+2.12%) |
Jan 26, 2007 | 9.482 | 9.714 | 9.454 | 9.651 | 13,512,793 | +0.17(+1.83%) |
Jan 25, 2007 | 9.549 | 9.615 | 9.399 | 9.478 | 10,482,212 | -0.11(-1.19%) |
Jan 24, 2007 | 9.552 | 9.678 | 9.513 | 9.592 | 7,357,916 | +0.01(+0.12%) |
Jan 23, 2007 | 9.545 | 9.615 | 9.454 | 9.580 | 8,467,496 | +0.01(+0.12%) |
Jan 22, 2007 | 9.529 | 9.635 | 9.486 | 9.568 | 11,406,396 | +0.07(+0.75%) |
Jan 19, 2007 | 9.426 | 9.509 | 9.371 | 9.497 | 12,865,433 | +0.13(+1.34%) |
Jan 18, 2007 | 9.387 | 9.419 | 9.328 | 9.371 | 11,039,922 | +0.03(+0.34%) |
Jan 17, 2007 | 9.352 | 9.371 | 9.277 | 9.340 | 7,868,389 | -0.01(-0.13%) |
Jan 16, 2007 | 9.241 | 9.387 | 9.190 | 9.352 | 9,192,824 | +0.07(+0.72%) |
Jan 12, 2007 | 9.379 | 9.399 | 9.253 | 9.285 | 10,508,370 | -0.07(-0.80%) |
Jan 11, 2007 | 9.348 | 9.395 | 9.281 | 9.360 | 10,059,865 | +0.03(+0.30%) |
Jan 10, 2007 | 9.265 | 9.352 | 9.241 | 9.332 | 8,867,747 | +0.02(+0.21%) |
Jan 09, 2007 | 9.403 | 9.407 | 9.241 | 9.312 | 12,966,512 | -0.00(-0.04%) |
Jan 08, 2007 | 9.253 | 9.352 | 9.226 | 9.316 | 15,247,638 | +0.02(+0.25%) |
Jan 05, 2007 | 9.237 | 9.336 | 9.174 | 9.293 | 16,573,597 | +0.00(+0.04%) |
Jan 04, 2007 | 9.056 | 9.296 | 9.041 | 9.289 | 15,641,540 | +0.17(+1.81%) |
Jan 03, 2007 | 9.084 | 9.253 | 9.033 | 9.123 | 15,721,032 | +0.04(+0.43%) |
Dec 29, 2006 | 8.974 | 9.139 | 8.962 | 9.084 | 8,204,894 | +0.09(+1.01%) |
Dec 28, 2006 | 9.084 | 9.143 | 8.993 | 8.993 | 5,469,167 | -0.13(-1.47%) |
Dec 27, 2006 | 9.119 | 9.171 | 8.907 | 9.127 | 10,360,054 | +0.11(+1.27%) |
Dec 26, 2006 | 9.115 | 9.210 | 8.993 | 9.013 | 12,414,134 | -0.12(-1.34%) |
Dec 22, 2006 | 9.198 | 9.249 | 9.119 | 9.135 | 10,846,146 | -0.02(-0.21%) |
Dec 21, 2006 | 9.135 | 9.218 | 9.080 | 9.155 | 16,539,566 | +0.08(+0.87%) |
Dec 20, 2006 | 9.257 | 9.257 | 9.056 | 9.076 | 20,572,300 | -0.11(-1.20%) |
Dec 19, 2006 | 9.253 | 9.332 | 9.143 | 9.186 | 18,420,442 | -0.10(-1.06%) |
Dec 18, 2006 | 9.529 | 9.564 | 9.265 | 9.285 | 17,525,464 | -0.28(-2.92%) |
Dec 15, 2006 | 9.588 | 9.639 | 9.529 | 9.564 | 17,032,514 | +0.04(+0.41%) |
Dec 14, 2006 | 9.446 | 9.560 | 9.430 | 9.525 | 17,277,846 | +0.11(+1.17%) |
Dec 13, 2006 | 9.446 | 9.486 | 9.300 | 9.415 | 19,429,704 | -0.03(-0.33%) |
Dec 12, 2006 | 9.296 | 9.450 | 9.289 | 9.446 | 14,679,769 | +0.11(+1.18%) |
Dec 11, 2006 | 9.127 | 9.363 | 9.037 | 9.336 | 15,081,798 | +0.25(+2.77%) |
Dec 08, 2006 | 9.127 | 9.174 | 9.041 | 9.084 | 5,516,659 | -0.01(-0.13%) |
Dec 07, 2006 | 9.096 | 9.202 | 9.056 | 9.096 | 9,262,665 | -0.03(-0.30%) |
Dec 06, 2006 | 9.198 | 9.293 | 9.041 | 9.123 | 19,945,256 | -0.13(-1.36%) |
Dec 05, 2006 | 9.155 | 9.580 | 9.060 | 9.249 | 33,322,686 | +0.46(+5.19%) |
Dec 04, 2006 | 8.533 | 8.812 | 8.505 | 8.793 | 16,835,944 | +0.27(+3.14%) |
Dec 01, 2006 | 8.446 | 8.639 | 8.430 | 8.525 | 15,309,352 | +0.07(+0.89%) |
Nov 30, 2006 | 8.568 | 8.592 | 8.316 | 8.450 | 15,073,671 | -0.16(-1.83%) |
Nov 29, 2006 | 8.517 | 8.659 | 8.517 | 8.607 | 8,344,576 | +0.09(+1.06%) |
Nov 28, 2006 | 8.446 | 8.564 | 8.438 | 8.517 | 10,348,625 | +0.05(+0.60%) |
Nov 27, 2006 | 8.568 | 8.611 | 8.454 | 8.466 | 11,504,681 | -0.11(-1.24%) |
Nov 24, 2006 | 8.604 | 8.623 | 8.564 | 8.572 | 1,907,796 | -0.03(-0.37%) |
Nov 22, 2006 | 8.611 | 8.639 | 8.509 | 8.604 | 6,044,655 | +0.01(+0.14%) |
Nov 21, 2006 | 8.694 | 8.694 | 8.568 | 8.592 | 7,024,712 | -0.10(-1.13%) |
Nov 20, 2006 | 8.647 | 8.745 | 8.596 | 8.690 | 7,135,187 | -0.04(-0.45%) |
Nov 17, 2006 | 8.757 | 8.761 | 8.670 | 8.729 | 6,414,177 | -0.02(-0.27%) |
Nov 16, 2006 | 8.855 | 8.863 | 8.714 | 8.753 | 7,849,849 | -0.06(-0.63%) |
Nov 15, 2006 | 8.741 | 8.840 | 8.702 | 8.808 | 6,496,208 | +0.09(+0.99%) |
Nov 14, 2006 | 8.733 | 8.761 | 8.666 | 8.722 | 9,801,835 | +0.03(+0.36%) |
Nov 13, 2006 | 8.659 | 8.745 | 8.639 | 8.690 | 8,301,655 | -0.01(-0.09%) |
Nov 10, 2006 | 8.793 | 8.800 | 8.682 | 8.698 | 7,484,899 | -0.06(-0.72%) |
Nov 09, 2006 | 8.761 | 8.808 | 8.682 | 8.761 | 11,327,920 | +0.02(+0.27%) |
Nov 08, 2006 | 8.663 | 8.800 | 8.619 | 8.737 | 10,731,099 | +0.06(+0.68%) |
Nov 07, 2006 | 8.686 | 8.718 | 8.604 | 8.678 | 8,823,557 | +0.05(+0.55%) |
Nov 06, 2006 | 8.525 | 8.659 | 8.474 | 8.631 | 9,803,105 | +0.13(+1.48%) |
Nov 03, 2006 | 8.564 | 8.604 | 8.462 | 8.505 | 18,322,918 | -0.06(-0.69%) |
Nov 02, 2006 | 8.615 | 8.670 | 8.521 | 8.564 | 16,813,342 | -0.09(-1.09%) |