Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.860 | 9.182 | 8.860 | 9.134 | 328,802 | +0.21(+2.36%) |
Jan 30, 2007 | 9.034 | 9.056 | 8.767 | 8.923 | 142,395 | -0.10(-1.16%) |
Jan 29, 2007 | 8.717 | 9.044 | 8.717 | 9.027 | 88,200 | +0.16(+1.81%) |
Jan 26, 2007 | 8.913 | 8.923 | 8.714 | 8.867 | 64,984 | +0.13(+1.50%) |
Jan 25, 2007 | 8.806 | 8.896 | 8.651 | 8.736 | 79,170 | -0.16(-1.85%) |
Jan 24, 2007 | 8.777 | 8.908 | 8.656 | 8.901 | 300,011 | +0.16(+1.77%) |
Jan 23, 2007 | 8.714 | 8.794 | 8.690 | 8.746 | 328,038 | +0.04(+0.42%) |
Jan 22, 2007 | 8.709 | 8.772 | 8.629 | 8.709 | 249,769 | +0.01(+0.11%) |
Jan 19, 2007 | 8.462 | 8.760 | 8.462 | 8.700 | 129,141 | +0.10(+1.13%) |
Jan 18, 2007 | 8.556 | 8.678 | 8.489 | 8.603 | 144,457 | -0.03(-0.39%) |
Jan 17, 2007 | 9.107 | 9.122 | 8.610 | 8.637 | 205,744 | -0.47(-5.19%) |
Jan 16, 2007 | 8.804 | 9.139 | 8.746 | 9.109 | 238,823 | +0.54(+6.34%) |
Jan 12, 2007 | 8.656 | 8.736 | 8.411 | 8.566 | 115,070 | -0.07(-0.76%) |
Jan 11, 2007 | 8.443 | 8.656 | 8.413 | 8.632 | 115,581 | +0.26(+3.13%) |
Jan 10, 2007 | 8.328 | 8.459 | 8.292 | 8.370 | 89,033 | -0.02(-0.26%) |
Jan 09, 2007 | 8.285 | 8.476 | 8.120 | 8.392 | 151,241 | +0.10(+1.26%) |
Jan 08, 2007 | 8.181 | 8.324 | 8.004 | 8.287 | 102,914 | +0.15(+1.85%) |
Jan 05, 2007 | 8.569 | 8.569 | 8.040 | 8.137 | 111,546 | -0.43(-4.98%) |
Jan 04, 2007 | 8.405 | 8.590 | 8.161 | 8.564 | 206,013 | +0.14(+1.70%) |
Jan 03, 2007 | 8.556 | 8.731 | 8.358 | 8.421 | 197,693 | -0.09(-1.08%) |
Dec 29, 2006 | 8.656 | 8.799 | 8.472 | 8.513 | 123,409 | -0.16(-1.79%) |
Dec 28, 2006 | 8.707 | 8.852 | 8.646 | 8.668 | 71,858 | -0.01(-0.14%) |
Dec 27, 2006 | 8.440 | 8.787 | 8.440 | 8.680 | 249,296 | +0.22(+2.58%) |
Dec 26, 2006 | 8.348 | 8.586 | 8.348 | 8.462 | 141,848 | +0.21(+2.53%) |
Dec 22, 2006 | 8.278 | 8.404 | 8.190 | 8.253 | 206,038 | +0.01(+0.09%) |
Dec 21, 2006 | 8.265 | 8.459 | 8.212 | 8.246 | 185,878 | +0.02(+0.27%) |
Dec 20, 2006 | 8.384 | 8.457 | 8.224 | 8.224 | 141,986 | -0.11(-1.37%) |
Dec 19, 2006 | 8.326 | 8.435 | 8.285 | 8.338 | 96,139 | -0.06(-0.72%) |
Dec 18, 2006 | 8.428 | 8.491 | 8.299 | 8.399 | 236,124 | +0.02(+0.29%) |
Dec 15, 2006 | 8.556 | 8.594 | 8.265 | 8.375 | 168,883 | -0.18(-2.13%) |
Dec 14, 2006 | 8.433 | 8.637 | 8.365 | 8.556 | 82,144 | +0.16(+1.85%) |
Dec 13, 2006 | 8.600 | 8.600 | 8.273 | 8.401 | 91,680 | -0.10(-1.23%) |
Dec 12, 2006 | 8.537 | 8.537 | 8.161 | 8.506 | 436,549 | -0.01(-0.11%) |
Dec 11, 2006 | 8.731 | 8.731 | 8.489 | 8.515 | 103,239 | -0.16(-1.82%) |
Dec 08, 2006 | 8.894 | 8.940 | 8.673 | 8.673 | 78,681 | -0.23(-2.61%) |
Dec 07, 2006 | 9.192 | 9.192 | 8.906 | 8.906 | 38,373 | -0.26(-2.83%) |
Dec 06, 2006 | 9.209 | 9.223 | 9.148 | 9.165 | 105,949 | -0.06(-0.63%) |
Dec 05, 2006 | 9.122 | 9.284 | 9.095 | 9.223 | 92,595 | +0.15(+1.66%) |
Dec 04, 2006 | 8.828 | 9.073 | 8.792 | 9.073 | 108,156 | +0.30(+3.40%) |
Dec 01, 2006 | 9.092 | 9.092 | 8.595 | 8.775 | 152,942 | -0.27(-3.00%) |
Nov 30, 2006 | 8.731 | 9.095 | 8.704 | 9.046 | 169,600 | +0.31(+3.50%) |
Nov 29, 2006 | 8.649 | 8.750 | 8.616 | 8.741 | 68,849 | +0.15(+1.75%) |
Nov 28, 2006 | 8.513 | 8.615 | 8.467 | 8.590 | 125,958 | +0.05(+0.60%) |
Nov 27, 2006 | 8.855 | 8.921 | 8.525 | 8.539 | 145,719 | -0.37(-4.19%) |
Nov 24, 2006 | 8.983 | 9.015 | 8.784 | 8.913 | 51,586 | -0.16(-1.76%) |
Nov 22, 2006 | 9.175 | 9.175 | 9.054 | 9.073 | 71,564 | +0.01(+0.08%) |
Nov 21, 2006 | 9.117 | 9.194 | 9.010 | 9.066 | 117,362 | -0.06(-0.69%) |
Nov 20, 2006 | 9.194 | 9.291 | 9.126 | 9.129 | 75,006 | -0.10(-1.13%) |
Nov 17, 2006 | 9.083 | 9.243 | 9.071 | 9.233 | 153,121 | +0.14(+1.55%) |
Nov 16, 2006 | 9.180 | 9.180 | 9.010 | 9.092 | 63,260 | -0.02(-0.24%) |
Nov 15, 2006 | 8.918 | 9.114 | 8.731 | 9.114 | 143,115 | +0.22(+2.51%) |
Nov 14, 2006 | 8.831 | 8.903 | 8.734 | 8.891 | 168,622 | +0.09(+1.08%) |
Nov 13, 2006 | 8.923 | 9.000 | 8.787 | 8.797 | 175,194 | -0.12(-1.31%) |
Nov 10, 2006 | 8.852 | 8.940 | 8.784 | 8.913 | 59,423 | +0.07(+0.82%) |
Nov 09, 2006 | 9.037 | 9.037 | 8.797 | 8.840 | 66,828 | -0.15(-1.70%) |
Nov 08, 2006 | 8.991 | 9.056 | 8.947 | 8.993 | 65,275 | -0.09(-0.96%) |
Nov 07, 2006 | 9.008 | 9.214 | 8.915 | 9.080 | 103,228 | +0.09(+1.03%) |
Nov 06, 2006 | 8.925 | 9.027 | 8.840 | 8.988 | 114,602 | +0.13(+1.42%) |
Nov 03, 2006 | 8.818 | 8.940 | 8.765 | 8.862 | 67,947 | +0.04(+0.47%) |
Nov 02, 2006 | 8.831 | 8.879 | 8.758 | 8.821 | 115,562 | -0.08(-0.95%) |