Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.004 | 8.364 | 7.998 | 8.364 | 38,793 | +0.30(+3.69%) |
Jan 30, 2007 | 8.200 | 8.325 | 8.004 | 8.067 | 26,582 | -0.14(-1.72%) |
Jan 29, 2007 | 8.263 | 8.302 | 7.871 | 8.208 | 27,307 | -0.21(-2.51%) |
Jan 26, 2007 | 8.302 | 8.419 | 8.098 | 8.419 | 42,612 | +0.10(+1.22%) |
Jan 25, 2007 | 8.239 | 8.325 | 7.918 | 8.317 | 13,724 | -0.05(-0.56%) |
Jan 24, 2007 | 8.335 | 8.409 | 8.335 | 8.364 | 10,878 | -0.05(-0.65%) |
Jan 23, 2007 | 8.380 | 8.552 | 8.317 | 8.419 | 102,261 | +0.05(+0.66%) |
Jan 22, 2007 | 8.458 | 8.498 | 8.278 | 8.364 | 44,629 | -0.13(-1.48%) |
Jan 19, 2007 | 8.537 | 8.537 | 8.435 | 8.490 | 42,185 | -0.05(-0.55%) |
Jan 18, 2007 | 8.294 | 8.537 | 8.286 | 8.537 | 107,128 | +0.14(+1.68%) |
Jan 17, 2007 | 8.380 | 8.474 | 8.223 | 8.396 | 196,341 | -0.01(-0.09%) |
Jan 16, 2007 | 8.646 | 8.646 | 8.341 | 8.404 | 78,884 | -0.39(-4.45%) |
Jan 12, 2007 | 8.913 | 8.928 | 8.639 | 8.795 | 56,290 | -0.34(-3.77%) |
Jan 11, 2007 | 9.054 | 9.476 | 8.905 | 9.140 | 96,649 | +0.08(+0.86%) |
Jan 10, 2007 | 8.850 | 9.077 | 8.795 | 9.061 | 54,554 | +0.21(+2.39%) |
Jan 09, 2007 | 8.592 | 8.913 | 8.592 | 8.850 | 55,180 | +0.28(+3.29%) |
Jan 08, 2007 | 8.639 | 8.639 | 8.341 | 8.568 | 39,102 | +0.00(+0.00%) |
Jan 05, 2007 | 8.372 | 9.061 | 8.372 | 8.568 | 146,787 | +0.26(+3.11%) |
Jan 04, 2007 | 8.208 | 8.419 | 8.208 | 8.310 | 129,817 | +0.12(+1.43%) |
Jan 03, 2007 | 8.200 | 8.419 | 8.012 | 8.192 | 48,909 | +0.19(+2.35%) |
Dec 29, 2006 | 8.114 | 8.364 | 7.965 | 8.004 | 115,242 | -0.19(-2.29%) |
Dec 28, 2006 | 8.057 | 8.223 | 8.012 | 8.192 | 58,997 | +0.09(+1.06%) |
Dec 27, 2006 | 8.145 | 8.145 | 8.055 | 8.106 | 57,547 | +0.02(+0.29%) |
Dec 26, 2006 | 8.067 | 8.137 | 8.067 | 8.082 | 7,980 | +0.05(+0.68%) |
Dec 22, 2006 | 8.059 | 8.067 | 8.004 | 8.028 | 9,741 | -0.03(-0.39%) |
Dec 21, 2006 | 7.949 | 8.059 | 7.949 | 8.059 | 3,702 | +0.02(+0.29%) |
Dec 20, 2006 | 8.028 | 8.082 | 8.004 | 8.035 | 19,727 | +0.06(+0.79%) |
Dec 19, 2006 | 7.996 | 8.028 | 7.973 | 7.973 | 8,810 | -0.03(-0.39%) |
Dec 18, 2006 | 7.949 | 8.114 | 7.949 | 8.004 | 9,786 | -0.02(-0.29%) |
Dec 15, 2006 | 7.939 | 8.028 | 7.934 | 8.028 | 11,460 | +0.07(+0.89%) |
Dec 14, 2006 | 7.934 | 7.957 | 7.926 | 7.957 | 2,055 | +0.07(+0.89%) |
Dec 13, 2006 | 7.910 | 7.910 | 7.832 | 7.887 | 6,708 | -0.27(-3.27%) |
Dec 12, 2006 | 8.145 | 8.153 | 8.122 | 8.153 | 1,842 | +0.01(+0.10%) |
Dec 11, 2006 | 8.067 | 8.247 | 7.957 | 8.145 | 17,644 | +0.07(+0.84%) |
Dec 08, 2006 | 8.016 | 8.077 | 7.949 | 8.077 | 2,313 | +0.09(+1.14%) |
Dec 07, 2006 | 7.988 | 7.988 | 7.949 | 7.986 | 4,756 | +0.04(+0.47%) |
Dec 06, 2006 | 7.949 | 7.988 | 7.949 | 7.949 | 2,681 | -0.12(-1.46%) |
Dec 05, 2006 | 8.208 | 8.317 | 7.832 | 8.067 | 21,853 | -0.20(-2.37%) |
Dec 04, 2006 | 8.263 | 8.302 | 8.223 | 8.263 | 5,873 | +0.04(+0.48%) |
Dec 01, 2006 | 8.310 | 8.317 | 8.192 | 8.223 | 5,409 | -0.15(-1.78%) |
Nov 30, 2006 | 8.122 | 8.419 | 8.106 | 8.372 | 11,108 | +0.23(+2.89%) |
Nov 29, 2006 | 8.231 | 8.599 | 8.137 | 8.137 | 5,120 | -0.13(-1.52%) |
Nov 28, 2006 | 8.106 | 8.302 | 8.106 | 8.263 | 30,270 | +0.22(+2.73%) |
Nov 27, 2006 | 8.153 | 8.161 | 7.957 | 8.043 | 2,681 | +0.06(+0.79%) |
Nov 24, 2006 | 7.660 | 7.981 | 7.660 | 7.981 | 6,811 | +0.11(+1.39%) |
Nov 22, 2006 | 7.722 | 7.894 | 7.722 | 7.871 | 30,248 | +0.12(+1.52%) |
Nov 21, 2006 | 7.691 | 7.793 | 7.675 | 7.753 | 21,487 | -0.01(-0.10%) |
Nov 20, 2006 | 7.753 | 7.761 | 7.526 | 7.761 | 13,308 | +0.00(+0.00%) |
Nov 17, 2006 | 7.597 | 7.832 | 7.479 | 7.761 | 17,939 | +0.16(+2.16%) |
Nov 16, 2006 | 7.667 | 7.753 | 7.597 | 7.597 | 5,107 | -0.16(-2.02%) |
Nov 15, 2006 | 7.753 | 7.769 | 7.605 | 7.753 | 6,225 | -0.02(-0.20%) |
Nov 14, 2006 | 7.840 | 7.855 | 7.753 | 7.769 | 4,596 | -0.05(-0.70%) |
Nov 13, 2006 | 7.675 | 7.832 | 7.644 | 7.824 | 6,049 | +0.00(+0.00%) |
Nov 10, 2006 | 7.589 | 7.832 | 7.573 | 7.824 | 27,452 | +0.29(+3.85%) |
Nov 09, 2006 | 7.613 | 7.613 | 7.534 | 7.534 | 1,213 | -0.12(-1.54%) |
Nov 08, 2006 | 7.636 | 7.652 | 7.636 | 7.652 | 689 | -0.02(-0.31%) |
Nov 07, 2006 | 7.667 | 7.793 | 7.562 | 7.675 | 4,056 | +0.15(+1.98%) |
Nov 06, 2006 | 7.440 | 7.597 | 7.440 | 7.526 | 4,341 | -0.05(-0.69%) |
Nov 03, 2006 | 7.566 | 7.579 | 7.551 | 7.579 | 3,604 | -0.03(-0.44%) |
Nov 02, 2006 | 7.566 | 7.636 | 7.558 | 7.613 | 5,439 | +0.05(+0.73%) |