Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 9.073 | 9.077 | 8.981 | 8.993 | 2,159,137 | -0.10(-1.15%) |
Jan 30, 2007 | 9.033 | 9.098 | 9.013 | 9.098 | 1,660,455 | +0.08(+0.94%) |
Jan 29, 2007 | 9.033 | 9.098 | 9.009 | 9.013 | 2,462,661 | -0.04(-0.40%) |
Jan 26, 2007 | 8.973 | 9.081 | 8.940 | 9.049 | 2,460,430 | +0.05(+0.58%) |
Jan 25, 2007 | 9.259 | 9.275 | 8.940 | 8.997 | 4,011,527 | -0.32(-3.42%) |
Jan 24, 2007 | 9.194 | 9.323 | 9.184 | 9.315 | 916,275 | +0.10(+1.05%) |
Jan 23, 2007 | 9.174 | 9.283 | 9.114 | 9.219 | 1,374,785 | +0.00(+0.04%) |
Jan 22, 2007 | 9.215 | 9.231 | 9.142 | 9.215 | 1,144,662 | +0.00(+0.00%) |
Jan 19, 2007 | 9.259 | 9.275 | 9.202 | 9.215 | 1,221,287 | -0.05(-0.52%) |
Jan 18, 2007 | 9.303 | 9.360 | 9.239 | 9.263 | 1,247,077 | -0.05(-0.56%) |
Jan 17, 2007 | 9.332 | 9.376 | 9.295 | 9.315 | 1,102,754 | -0.04(-0.43%) |
Jan 16, 2007 | 9.360 | 9.388 | 9.340 | 9.356 | 1,441,243 | +0.01(+0.13%) |
Jan 12, 2007 | 9.267 | 9.356 | 9.251 | 9.344 | 3,946,061 | +0.09(+1.00%) |
Jan 11, 2007 | 9.227 | 9.315 | 9.211 | 9.251 | 1,491,583 | +0.05(+0.53%) |
Jan 10, 2007 | 9.166 | 9.223 | 9.138 | 9.202 | 741,203 | +0.01(+0.09%) |
Jan 09, 2007 | 9.194 | 9.251 | 9.150 | 9.194 | 936,114 | -0.02(-0.18%) |
Jan 08, 2007 | 9.275 | 9.275 | 9.178 | 9.211 | 1,654,008 | -0.09(-0.95%) |
Jan 05, 2007 | 9.380 | 9.380 | 9.263 | 9.299 | 959,919 | -0.11(-1.20%) |
Jan 04, 2007 | 9.440 | 9.461 | 9.392 | 9.412 | 1,483,151 | -0.07(-0.72%) |
Jan 03, 2007 | 9.420 | 9.573 | 9.416 | 9.481 | 1,593,997 | +0.09(+0.99%) |
Dec 29, 2006 | 9.432 | 9.481 | 9.376 | 9.388 | 1,142,679 | -0.06(-0.68%) |
Dec 28, 2006 | 9.465 | 9.501 | 9.416 | 9.452 | 778,648 | -0.02(-0.26%) |
Dec 27, 2006 | 9.473 | 9.537 | 9.452 | 9.477 | 741,203 | +0.02(+0.17%) |
Dec 26, 2006 | 9.380 | 9.461 | 9.352 | 9.461 | 426,272 | +0.08(+0.90%) |
Dec 22, 2006 | 9.360 | 9.396 | 9.323 | 9.376 | 839,154 | +0.04(+0.43%) |
Dec 21, 2006 | 9.404 | 9.436 | 9.319 | 9.336 | 1,017,202 | -0.06(-0.69%) |
Dec 20, 2006 | 9.364 | 9.440 | 9.352 | 9.400 | 1,619,539 | +0.03(+0.34%) |
Dec 19, 2006 | 9.408 | 9.408 | 9.336 | 9.368 | 1,202,193 | -0.05(-0.51%) |
Dec 18, 2006 | 9.485 | 9.485 | 9.396 | 9.416 | 886,270 | -0.02(-0.21%) |
Dec 15, 2006 | 9.376 | 9.452 | 9.336 | 9.436 | 1,926,535 | +0.07(+0.78%) |
Dec 14, 2006 | 9.319 | 9.440 | 9.319 | 9.364 | 1,259,476 | +0.03(+0.30%) |
Dec 13, 2006 | 9.376 | 9.384 | 9.307 | 9.336 | 2,012,583 | +0.02(+0.22%) |
Dec 12, 2006 | 9.227 | 9.368 | 9.206 | 9.315 | 1,996,960 | +0.13(+1.45%) |
Dec 11, 2006 | 9.235 | 9.259 | 9.154 | 9.182 | 1,729,889 | -0.06(-0.61%) |
Dec 08, 2006 | 9.227 | 9.259 | 9.206 | 9.239 | 1,084,404 | +0.01(+0.13%) |
Dec 07, 2006 | 9.166 | 9.416 | 9.162 | 9.227 | 2,839,587 | +0.06(+0.66%) |
Dec 06, 2006 | 9.122 | 9.182 | 9.122 | 9.166 | 1,169,212 | +0.02(+0.22%) |
Dec 05, 2006 | 9.065 | 9.154 | 9.045 | 9.146 | 1,440,747 | +0.10(+1.11%) |
Dec 04, 2006 | 8.924 | 9.073 | 8.908 | 9.045 | 2,345,120 | +0.10(+1.17%) |
Dec 01, 2006 | 8.936 | 9.061 | 8.888 | 8.940 | 2,508,537 | -0.15(-1.69%) |
Nov 30, 2006 | 9.130 | 9.186 | 9.086 | 9.094 | 2,366,446 | -0.05(-0.53%) |
Nov 29, 2006 | 9.069 | 9.154 | 9.069 | 9.142 | 1,204,673 | +0.09(+0.98%) |
Nov 28, 2006 | 9.073 | 9.118 | 9.029 | 9.053 | 1,473,480 | -0.03(-0.31%) |
Nov 27, 2006 | 9.255 | 9.307 | 9.073 | 9.081 | 2,134,092 | -0.20(-2.13%) |
Nov 24, 2006 | 9.235 | 9.295 | 9.231 | 9.279 | 280,462 | +0.00(+0.00%) |
Nov 22, 2006 | 9.247 | 9.291 | 9.231 | 9.279 | 1,173,180 | +0.04(+0.39%) |
Nov 21, 2006 | 9.243 | 9.255 | 9.186 | 9.243 | 1,159,789 | -0.01(-0.09%) |
Nov 20, 2006 | 9.194 | 9.267 | 9.174 | 9.251 | 1,004,307 | +0.05(+0.53%) |
Nov 17, 2006 | 9.239 | 9.239 | 9.154 | 9.202 | 1,288,489 | -0.04(-0.48%) |
Nov 16, 2006 | 9.206 | 9.247 | 9.150 | 9.247 | 874,615 | +0.08(+0.84%) |
Nov 15, 2006 | 9.122 | 9.186 | 9.114 | 9.170 | 1,061,590 | +0.02(+0.26%) |
Nov 14, 2006 | 9.102 | 9.146 | 9.025 | 9.146 | 1,121,105 | +0.05(+0.53%) |
Nov 13, 2006 | 9.130 | 9.134 | 9.053 | 9.098 | 1,151,358 | -0.02(-0.27%) |
Nov 10, 2006 | 9.126 | 9.134 | 9.053 | 9.122 | 881,063 | +0.02(+0.22%) |
Nov 09, 2006 | 9.146 | 9.146 | 9.061 | 9.102 | 1,399,087 | -0.03(-0.35%) |
Nov 08, 2006 | 9.073 | 9.158 | 9.069 | 9.134 | 901,893 | +0.02(+0.22%) |
Nov 07, 2006 | 9.094 | 9.142 | 9.065 | 9.114 | 1,037,536 | +0.00(+0.00%) |
Nov 06, 2006 | 9.061 | 9.142 | 9.037 | 9.114 | 957,192 | +0.08(+0.89%) |
Nov 03, 2006 | 9.069 | 9.138 | 8.956 | 9.033 | 1,236,662 | -0.02(-0.22%) |
Nov 02, 2006 | 8.965 | 9.073 | 8.965 | 9.053 | 1,321,966 | +0.05(+0.58%) |