Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.655 | 9.819 | 9.617 | 9.769 | 15,536,801 | +0.02(+0.16%) |
Jan 30, 2007 | 9.544 | 9.800 | 9.540 | 9.754 | 25,627,558 | +0.20(+2.12%) |
Jan 29, 2007 | 9.483 | 9.598 | 9.441 | 9.552 | 32,106,314 | +0.20(+2.12%) |
Jan 26, 2007 | 9.189 | 9.414 | 9.163 | 9.353 | 13,942,530 | +0.17(+1.83%) |
Jan 25, 2007 | 9.254 | 9.319 | 9.109 | 9.186 | 10,815,569 | -0.11(-1.19%) |
Jan 24, 2007 | 9.258 | 9.380 | 9.220 | 9.296 | 7,591,914 | +0.01(+0.12%) |
Jan 23, 2007 | 9.250 | 9.319 | 9.163 | 9.285 | 8,736,781 | +0.01(+0.12%) |
Jan 22, 2007 | 9.235 | 9.338 | 9.193 | 9.273 | 11,769,144 | +0.07(+0.75%) |
Jan 19, 2007 | 9.136 | 9.216 | 9.082 | 9.205 | 13,274,582 | +0.12(+1.34%) |
Jan 18, 2007 | 9.098 | 9.128 | 9.040 | 9.082 | 11,391,016 | +0.03(+0.34%) |
Jan 17, 2007 | 9.063 | 9.082 | 8.991 | 9.052 | 8,118,621 | -0.01(-0.13%) |
Jan 16, 2007 | 8.957 | 9.098 | 8.907 | 9.063 | 9,485,176 | +0.06(+0.72%) |
Jan 12, 2007 | 9.090 | 9.109 | 8.968 | 8.999 | 10,842,560 | -0.07(-0.80%) |
Jan 11, 2007 | 9.060 | 9.105 | 8.995 | 9.071 | 10,379,791 | +0.03(+0.30%) |
Jan 10, 2007 | 8.979 | 9.063 | 8.957 | 9.044 | 9,149,761 | +0.02(+0.21%) |
Jan 09, 2007 | 9.113 | 9.117 | 8.957 | 9.025 | 13,378,875 | -0.00(-0.04%) |
Jan 08, 2007 | 8.968 | 9.063 | 8.941 | 9.029 | 15,732,547 | +0.02(+0.25%) |
Jan 05, 2007 | 8.953 | 9.048 | 8.892 | 9.006 | 17,100,674 | +0.00(+0.04%) |
Jan 04, 2007 | 8.777 | 9.010 | 8.762 | 9.002 | 16,138,976 | +0.16(+1.81%) |
Jan 03, 2007 | 8.804 | 8.968 | 8.754 | 8.842 | 16,220,995 | +0.04(+0.43%) |
Dec 29, 2006 | 8.697 | 8.857 | 8.686 | 8.804 | 8,465,828 | +0.09(+1.01%) |
Dec 28, 2006 | 8.804 | 8.861 | 8.716 | 8.716 | 5,643,099 | -0.13(-1.47%) |
Dec 27, 2006 | 8.838 | 8.888 | 8.632 | 8.846 | 10,689,526 | +0.11(+1.27%) |
Dec 26, 2006 | 8.834 | 8.926 | 8.716 | 8.735 | 12,808,931 | -0.12(-1.34%) |
Dec 22, 2006 | 8.915 | 8.964 | 8.838 | 8.854 | 11,191,077 | -0.02(-0.22%) |
Dec 21, 2006 | 8.854 | 8.934 | 8.800 | 8.873 | 17,065,560 | +0.08(+0.87%) |
Dec 20, 2006 | 8.972 | 8.972 | 8.777 | 8.796 | 21,226,544 | -0.11(-1.20%) |
Dec 19, 2006 | 8.968 | 9.044 | 8.861 | 8.903 | 19,006,252 | -0.10(-1.06%) |
Dec 18, 2006 | 9.235 | 9.269 | 8.979 | 8.999 | 18,082,812 | -0.27(-2.92%) |
Dec 15, 2006 | 9.292 | 9.342 | 9.235 | 9.269 | 17,574,186 | +0.04(+0.41%) |
Dec 14, 2006 | 9.155 | 9.266 | 9.140 | 9.231 | 17,827,320 | +0.11(+1.17%) |
Dec 13, 2006 | 9.155 | 9.193 | 9.014 | 9.124 | 20,047,612 | -0.03(-0.33%) |
Dec 12, 2006 | 9.010 | 9.159 | 9.002 | 9.155 | 15,146,618 | +0.11(+1.18%) |
Dec 11, 2006 | 8.846 | 9.075 | 8.758 | 9.048 | 15,561,433 | +0.24(+2.77%) |
Dec 08, 2006 | 8.846 | 8.892 | 8.762 | 8.804 | 5,692,101 | -0.01(-0.13%) |
Dec 07, 2006 | 8.815 | 8.918 | 8.777 | 8.815 | 9,557,238 | -0.03(-0.30%) |
Dec 06, 2006 | 8.915 | 9.006 | 8.762 | 8.842 | 20,579,560 | -0.12(-1.36%) |
Dec 05, 2006 | 8.873 | 9.285 | 8.781 | 8.964 | 34,382,420 | +0.44(+5.19%) |
Dec 04, 2006 | 8.270 | 8.541 | 8.243 | 8.521 | 17,371,364 | +0.26(+3.14%) |
Dec 01, 2006 | 8.186 | 8.373 | 8.170 | 8.262 | 15,796,223 | +0.07(+0.89%) |
Nov 30, 2006 | 8.304 | 8.327 | 8.060 | 8.189 | 15,553,047 | -0.15(-1.83%) |
Nov 29, 2006 | 8.254 | 8.392 | 8.254 | 8.342 | 8,609,952 | +0.09(+1.06%) |
Nov 28, 2006 | 8.186 | 8.300 | 8.178 | 8.254 | 10,677,734 | +0.05(+0.60%) |
Nov 27, 2006 | 8.304 | 8.346 | 8.193 | 8.205 | 11,870,555 | -0.10(-1.24%) |
Nov 24, 2006 | 8.338 | 8.357 | 8.300 | 8.308 | 1,968,468 | -0.03(-0.37%) |
Nov 22, 2006 | 8.346 | 8.373 | 8.247 | 8.338 | 6,236,889 | +0.01(+0.14%) |
Nov 21, 2006 | 8.426 | 8.426 | 8.304 | 8.327 | 7,248,113 | -0.10(-1.13%) |
Nov 20, 2006 | 8.380 | 8.476 | 8.331 | 8.422 | 7,362,102 | -0.04(-0.45%) |
Nov 17, 2006 | 8.487 | 8.491 | 8.403 | 8.460 | 6,618,162 | -0.02(-0.27%) |
Nov 16, 2006 | 8.583 | 8.590 | 8.445 | 8.483 | 8,099,492 | -0.05(-0.63%) |
Nov 15, 2006 | 8.472 | 8.567 | 8.434 | 8.537 | 6,702,802 | +0.08(+0.99%) |
Nov 14, 2006 | 8.464 | 8.491 | 8.399 | 8.453 | 10,113,556 | +0.03(+0.36%) |
Nov 13, 2006 | 8.392 | 8.476 | 8.373 | 8.422 | 8,565,667 | -0.01(-0.09%) |
Nov 10, 2006 | 8.521 | 8.529 | 8.415 | 8.430 | 7,722,936 | -0.06(-0.72%) |
Nov 09, 2006 | 8.491 | 8.537 | 8.415 | 8.491 | 11,688,173 | +0.02(+0.27%) |
Nov 08, 2006 | 8.396 | 8.529 | 8.354 | 8.468 | 11,072,371 | +0.06(+0.68%) |
Nov 07, 2006 | 8.418 | 8.449 | 8.338 | 8.411 | 9,104,165 | +0.05(+0.55%) |
Nov 06, 2006 | 8.262 | 8.392 | 8.212 | 8.365 | 10,114,866 | +0.12(+1.48%) |
Nov 03, 2006 | 8.300 | 8.338 | 8.201 | 8.243 | 18,905,628 | -0.06(-0.69%) |
Nov 02, 2006 | 8.350 | 8.403 | 8.258 | 8.300 | 17,348,042 | -0.09(-1.09%) |