Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.686 | 9.813 | 9.637 | 9.681 | 667,216 | -0.05(-0.51%) |
Jan 30, 2007 | 9.802 | 9.818 | 9.708 | 9.730 | 514,039 | -0.01(-0.11%) |
Jan 29, 2007 | 9.631 | 9.769 | 9.631 | 9.741 | 414,102 | +0.07(+0.68%) |
Jan 26, 2007 | 9.615 | 9.692 | 9.499 | 9.675 | 259,291 | +0.11(+1.15%) |
Jan 25, 2007 | 9.714 | 9.769 | 9.515 | 9.565 | 369,948 | -0.23(-2.36%) |
Jan 24, 2007 | 9.697 | 9.796 | 9.675 | 9.796 | 209,322 | +0.09(+0.91%) |
Jan 23, 2007 | 9.560 | 9.708 | 9.444 | 9.708 | 464,071 | +0.12(+1.20%) |
Jan 22, 2007 | 9.714 | 9.714 | 9.422 | 9.593 | 557,648 | -0.14(-1.41%) |
Jan 19, 2007 | 9.560 | 9.747 | 9.460 | 9.730 | 343,238 | +0.14(+1.49%) |
Jan 18, 2007 | 9.686 | 9.763 | 9.482 | 9.587 | 434,453 | -0.13(-1.30%) |
Jan 17, 2007 | 9.730 | 9.813 | 9.653 | 9.714 | 262,380 | -0.02(-0.23%) |
Jan 16, 2007 | 9.961 | 9.961 | 9.730 | 9.736 | 342,693 | -0.19(-1.89%) |
Jan 12, 2007 | 9.945 | 9.945 | 9.884 | 9.923 | 135,187 | -0.01(-0.06%) |
Jan 11, 2007 | 9.868 | 10.01 | 9.835 | 9.928 | 206,597 | +0.10(+1.06%) |
Jan 10, 2007 | 9.824 | 9.901 | 9.769 | 9.824 | 197,330 | -0.07(-0.72%) |
Jan 09, 2007 | 9.934 | 9.934 | 9.703 | 9.895 | 260,926 | -0.04(-0.39%) |
Jan 08, 2007 | 9.818 | 9.989 | 9.686 | 9.934 | 371,947 | +0.09(+0.95%) |
Jan 05, 2007 | 9.895 | 10.10 | 9.824 | 9.840 | 311,440 | -0.32(-3.14%) |
Jan 04, 2007 | 10.09 | 10.18 | 9.950 | 10.16 | 306,897 | +0.07(+0.65%) |
Jan 03, 2007 | 10.04 | 10.34 | 10.02 | 10.09 | 514,766 | +0.04(+0.38%) |
Dec 29, 2006 | 10.15 | 10.24 | 10.05 | 10.05 | 264,742 | -0.14(-1.40%) |
Dec 28, 2006 | 10.26 | 10.37 | 10.20 | 10.20 | 274,917 | -0.12(-1.12%) |
Dec 27, 2006 | 10.15 | 10.31 | 10.12 | 10.31 | 310,168 | +0.22(+2.18%) |
Dec 26, 2006 | 9.846 | 10.11 | 9.846 | 10.09 | 154,811 | +0.24(+2.46%) |
Dec 22, 2006 | 9.835 | 9.912 | 9.802 | 9.851 | 201,146 | +0.00(+0.00%) |
Dec 21, 2006 | 9.972 | 10.02 | 9.818 | 9.851 | 436,452 | -0.12(-1.21%) |
Dec 20, 2006 | 9.890 | 9.972 | 9.890 | 9.972 | 172,800 | +0.08(+0.83%) |
Dec 19, 2006 | 9.769 | 9.961 | 9.769 | 9.890 | 306,897 | +0.04(+0.39%) |
Dec 18, 2006 | 10.13 | 10.13 | 9.835 | 9.851 | 296,177 | -0.25(-2.45%) |
Dec 15, 2006 | 10.04 | 10.12 | 9.978 | 10.10 | 579,271 | +0.08(+0.82%) |
Dec 14, 2006 | 9.961 | 10.08 | 9.961 | 10.02 | 209,322 | +0.09(+0.89%) |
Dec 13, 2006 | 9.961 | 9.983 | 9.862 | 9.928 | 217,317 | +0.03(+0.28%) |
Dec 12, 2006 | 9.901 | 9.945 | 9.802 | 9.901 | 291,089 | +0.01(+0.06%) |
Dec 11, 2006 | 9.813 | 9.895 | 9.747 | 9.895 | 230,400 | +0.07(+0.73%) |
Dec 08, 2006 | 9.763 | 9.873 | 9.736 | 9.824 | 294,178 | +0.02(+0.22%) |
Dec 07, 2006 | 9.846 | 9.923 | 9.736 | 9.802 | 224,040 | -0.03(-0.34%) |
Dec 06, 2006 | 9.906 | 9.950 | 9.813 | 9.835 | 384,121 | -0.10(-1.05%) |
Dec 05, 2006 | 9.939 | 10.05 | 9.895 | 9.939 | 346,509 | +0.02(+0.22%) |
Dec 04, 2006 | 9.670 | 9.967 | 9.670 | 9.917 | 444,810 | +0.25(+2.62%) |
Dec 01, 2006 | 9.653 | 9.895 | 9.582 | 9.664 | 335,606 | -0.20(-2.01%) |
Nov 30, 2006 | 9.818 | 9.862 | 9.703 | 9.862 | 340,331 | +0.03(+0.28%) |
Nov 29, 2006 | 9.714 | 9.845 | 9.631 | 9.835 | 428,820 | +0.09(+0.96%) |
Nov 28, 2006 | 9.593 | 9.741 | 9.593 | 9.741 | 232,035 | +0.10(+1.03%) |
Nov 27, 2006 | 9.829 | 9.829 | 9.631 | 9.642 | 445,355 | -0.24(-2.45%) |
Nov 24, 2006 | 9.818 | 9.906 | 9.774 | 9.884 | 133,007 | +0.01(+0.11%) |
Nov 22, 2006 | 10.000 | 10.05 | 9.851 | 9.873 | 362,498 | -0.25(-2.50%) |
Nov 21, 2006 | 10.10 | 10.16 | 10.06 | 10.13 | 222,405 | +0.01(+0.05%) |
Nov 20, 2006 | 10.10 | 10.16 | 10.01 | 10.12 | 295,450 | +0.02(+0.22%) |
Nov 17, 2006 | 10.11 | 10.15 | 10.07 | 10.10 | 189,880 | -0.01(-0.11%) |
Nov 16, 2006 | 10.07 | 10.12 | 9.983 | 10.11 | 271,828 | +0.08(+0.77%) |
Nov 15, 2006 | 9.890 | 10.10 | 9.868 | 10.03 | 428,094 | +0.14(+1.45%) |
Nov 14, 2006 | 9.670 | 9.890 | 9.587 | 9.890 | 301,264 | +0.22(+2.28%) |
Nov 13, 2006 | 9.582 | 9.725 | 9.560 | 9.670 | 250,751 | +0.09(+0.98%) |
Nov 10, 2006 | 9.466 | 9.659 | 9.466 | 9.576 | 394,297 | +0.12(+1.28%) |
Nov 09, 2006 | 9.620 | 9.626 | 9.405 | 9.455 | 236,578 | -0.15(-1.60%) |
Nov 08, 2006 | 9.482 | 9.648 | 9.477 | 9.609 | 344,873 | +0.10(+1.10%) |
Nov 07, 2006 | 9.416 | 9.609 | 9.416 | 9.504 | 473,701 | +0.06(+0.58%) |
Nov 06, 2006 | 9.290 | 9.455 | 9.235 | 9.449 | 448,444 | +0.20(+2.20%) |
Nov 03, 2006 | 9.213 | 9.295 | 9.136 | 9.246 | 264,560 | +0.08(+0.84%) |
Nov 02, 2006 | 9.108 | 9.224 | 9.086 | 9.169 | 306,170 | +0.00(+0.00%) |