Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.490 | 9.592 | 9.383 | 9.481 | 1,595,755 | -0.08(-0.85%) |
Jan 30, 2007 | 9.383 | 9.562 | 9.353 | 9.562 | 1,076,185 | +0.14(+1.49%) |
Jan 29, 2007 | 9.436 | 9.526 | 9.404 | 9.422 | 1,575,591 | -0.07(-0.76%) |
Jan 26, 2007 | 9.394 | 9.503 | 9.345 | 9.494 | 980,055 | +0.05(+0.50%) |
Jan 25, 2007 | 9.596 | 9.618 | 9.385 | 9.447 | 1,649,212 | -0.09(-0.89%) |
Jan 24, 2007 | 9.383 | 9.535 | 9.332 | 9.532 | 2,331,969 | +0.22(+2.34%) |
Jan 23, 2007 | 9.298 | 9.383 | 9.255 | 9.315 | 2,414,031 | -0.06(-0.68%) |
Jan 22, 2007 | 9.532 | 9.554 | 9.319 | 9.379 | 2,337,127 | -0.20(-2.05%) |
Jan 19, 2007 | 9.639 | 9.639 | 9.277 | 9.575 | 2,846,380 | -0.06(-0.66%) |
Jan 18, 2007 | 9.810 | 9.852 | 9.556 | 9.639 | 1,790,359 | -0.11(-1.14%) |
Jan 17, 2007 | 9.660 | 9.788 | 9.650 | 9.750 | 1,192,009 | +0.07(+0.68%) |
Jan 16, 2007 | 9.596 | 9.752 | 9.596 | 9.684 | 2,715,081 | +0.17(+1.84%) |
Jan 12, 2007 | 9.579 | 9.594 | 9.486 | 9.509 | 3,279,668 | +0.21(+2.27%) |
Jan 11, 2007 | 9.142 | 9.342 | 9.127 | 9.298 | 3,101,007 | +0.24(+2.66%) |
Jan 10, 2007 | 9.063 | 9.123 | 8.876 | 9.057 | 2,847,787 | -0.16(-1.69%) |
Jan 09, 2007 | 9.332 | 9.479 | 9.170 | 9.213 | 2,362,918 | -0.06(-0.69%) |
Jan 08, 2007 | 9.127 | 9.306 | 9.093 | 9.277 | 1,686,726 | +0.11(+1.19%) |
Jan 05, 2007 | 9.394 | 9.409 | 9.134 | 9.168 | 3,330,781 | -0.25(-2.61%) |
Jan 04, 2007 | 9.639 | 9.639 | 9.385 | 9.413 | 2,673,347 | -0.26(-2.65%) |
Jan 03, 2007 | 9.812 | 10.06 | 9.667 | 9.669 | 3,742,029 | -0.12(-1.22%) |
Dec 29, 2006 | 9.756 | 9.927 | 9.750 | 9.788 | 1,422,721 | -0.05(-0.54%) |
Dec 28, 2006 | 9.940 | 9.940 | 9.788 | 9.842 | 1,748,156 | -0.11(-1.07%) |
Dec 27, 2006 | 9.682 | 9.948 | 9.648 | 9.948 | 2,515,787 | -0.32(-3.16%) |
Dec 26, 2006 | 10.02 | 10.29 | 10.02 | 10.27 | 2,144,398 | +0.25(+2.49%) |
Dec 22, 2006 | 9.874 | 10.02 | 9.799 | 10.02 | 1,331,280 | +0.22(+2.29%) |
Dec 21, 2006 | 9.820 | 9.959 | 9.758 | 9.799 | 1,610,760 | -0.01(-0.11%) |
Dec 20, 2006 | 9.692 | 9.927 | 9.605 | 9.810 | 2,796,205 | +0.15(+1.50%) |
Dec 19, 2006 | 9.596 | 9.697 | 9.289 | 9.665 | 4,143,430 | -0.09(-0.90%) |
Dec 18, 2006 | 9.989 | 10.09 | 9.682 | 9.752 | 3,057,866 | -0.32(-3.20%) |
Dec 15, 2006 | 10.12 | 10.18 | 10.05 | 10.07 | 1,870,545 | +0.01(+0.15%) |
Dec 14, 2006 | 10.05 | 10.13 | 10.03 | 10.06 | 1,974,178 | +0.13(+1.33%) |
Dec 13, 2006 | 9.863 | 9.950 | 9.756 | 9.927 | 1,946,042 | +0.21(+2.20%) |
Dec 12, 2006 | 9.810 | 9.810 | 9.684 | 9.714 | 3,815,181 | -0.32(-3.19%) |
Dec 11, 2006 | 9.959 | 10.13 | 9.703 | 10.03 | 4,892,773 | -0.13(-1.26%) |
Dec 08, 2006 | 10.11 | 10.23 | 10.11 | 10.16 | 1,544,642 | -0.07(-0.73%) |
Dec 07, 2006 | 10.11 | 10.26 | 10.09 | 10.24 | 1,675,003 | +0.13(+1.27%) |
Dec 06, 2006 | 10.24 | 10.28 | 10.10 | 10.11 | 1,237,964 | -0.13(-1.25%) |
Dec 05, 2006 | 10.20 | 10.31 | 10.19 | 10.24 | 1,622,015 | +0.03(+0.31%) |
Dec 04, 2006 | 10.15 | 10.25 | 10.15 | 10.20 | 1,688,133 | +0.07(+0.65%) |
Dec 01, 2006 | 10.08 | 10.27 | 10.03 | 10.14 | 1,938,071 | +0.06(+0.61%) |
Nov 30, 2006 | 10.35 | 10.38 | 10.08 | 10.08 | 1,795,048 | -0.18(-1.79%) |
Nov 29, 2006 | 10.32 | 10.45 | 10.20 | 10.26 | 2,095,161 | -0.06(-0.54%) |
Nov 28, 2006 | 10.08 | 10.32 | 9.916 | 10.32 | 2,393,398 | +0.09(+0.88%) |
Nov 27, 2006 | 10.66 | 10.68 | 10.08 | 10.23 | 2,875,923 | -0.36(-3.39%) |
Nov 24, 2006 | 10.46 | 10.59 | 10.35 | 10.58 | 784,513 | -0.01(-0.12%) |
Nov 22, 2006 | 10.62 | 10.65 | 10.51 | 10.60 | 1,560,116 | +0.26(+2.47%) |
Nov 21, 2006 | 10.43 | 10.47 | 10.31 | 10.34 | 1,586,845 | +0.16(+1.55%) |
Nov 20, 2006 | 10.27 | 10.30 | 10.09 | 10.18 | 2,038,421 | -0.12(-1.20%) |
Nov 17, 2006 | 10.45 | 10.47 | 10.27 | 10.31 | 2,406,528 | -0.26(-2.50%) |
Nov 16, 2006 | 10.71 | 10.77 | 10.57 | 10.57 | 1,678,755 | -0.08(-0.76%) |
Nov 15, 2006 | 10.66 | 10.91 | 10.60 | 10.65 | 3,252,001 | -0.03(-0.30%) |
Nov 14, 2006 | 10.45 | 10.69 | 10.39 | 10.68 | 3,156,340 | +0.26(+2.45%) |
Nov 13, 2006 | 10.16 | 10.45 | 10.15 | 10.43 | 3,113,668 | +0.25(+2.41%) |
Nov 10, 2006 | 10.12 | 10.21 | 10.12 | 10.18 | 984,275 | +0.12(+1.16%) |
Nov 09, 2006 | 10.14 | 10.24 | 10.07 | 10.07 | 1,544,173 | -0.07(-0.74%) |
Nov 08, 2006 | 10.01 | 10.14 | 9.980 | 10.14 | 1,136,207 | +0.01(+0.06%) |
Nov 07, 2006 | 10.15 | 10.21 | 10.09 | 10.13 | 1,392,241 | -0.07(-0.65%) |
Nov 06, 2006 | 10.02 | 10.23 | 9.914 | 10.20 | 2,689,759 | +0.42(+4.27%) |
Nov 03, 2006 | 9.741 | 9.799 | 9.654 | 9.782 | 1,469,614 | +0.06(+0.57%) |
Nov 02, 2006 | 9.927 | 9.927 | 9.277 | 9.726 | 4,244,718 | -0.24(-2.44%) |