Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.732 | 7.865 | 7.629 | 7.713 | 1,248,254 | -0.09(-1.16%) |
Jan 30, 2007 | 7.697 | 8.061 | 7.501 | 7.803 | 2,007,937 | +0.10(+1.27%) |
Jan 29, 2007 | 7.958 | 7.981 | 7.601 | 7.705 | 1,413,912 | -0.19(-2.39%) |
Jan 26, 2007 | 7.841 | 7.981 | 7.567 | 7.894 | 1,655,530 | +0.14(+1.83%) |
Jan 25, 2007 | 8.436 | 8.441 | 7.625 | 7.752 | 2,895,400 | -0.54(-6.50%) |
Jan 24, 2007 | 7.901 | 8.344 | 7.732 | 8.290 | 3,992,612 | +0.47(+6.00%) |
Jan 23, 2007 | 7.748 | 8.034 | 7.537 | 7.821 | 3,881,709 | +0.17(+2.23%) |
Jan 22, 2007 | 7.821 | 7.990 | 7.432 | 7.650 | 4,710,403 | -0.31(-3.95%) |
Jan 19, 2007 | 8.194 | 8.329 | 7.789 | 7.965 | 4,917,793 | -0.17(-2.05%) |
Jan 18, 2007 | 9.110 | 9.469 | 7.928 | 8.132 | 7,396,468 | -0.89(-9.83%) |
Jan 17, 2007 | 10.22 | 10.27 | 8.903 | 9.019 | 4,419,698 | -1.17(-11.51%) |
Jan 16, 2007 | 10.27 | 10.43 | 10.14 | 10.19 | 1,107,868 | +0.03(+0.33%) |
Jan 12, 2007 | 10.39 | 10.57 | 10.09 | 10.16 | 2,023,653 | -0.20(-1.94%) |
Jan 11, 2007 | 10.05 | 10.58 | 9.984 | 10.36 | 3,218,735 | +0.39(+3.96%) |
Jan 10, 2007 | 9.824 | 10.22 | 9.785 | 9.965 | 2,173,398 | -0.06(-0.59%) |
Jan 09, 2007 | 10.47 | 10.49 | 9.897 | 10.02 | 2,589,299 | -0.39(-3.79%) |
Jan 08, 2007 | 9.982 | 10.60 | 9.778 | 10.42 | 4,736,020 | +0.72(+7.46%) |
Jan 05, 2007 | 9.755 | 10.68 | 9.453 | 9.694 | 8,960,215 | -0.18(-1.82%) |
Jan 04, 2007 | 11.16 | 11.30 | 9.687 | 9.874 | 7,377,815 | -1.47(-12.94%) |
Jan 03, 2007 | 12.39 | 12.44 | 10.92 | 11.34 | 5,062,587 | -0.60(-5.00%) |
Dec 29, 2006 | 12.80 | 12.92 | 11.85 | 11.94 | 2,914,331 | -0.88(-6.84%) |
Dec 28, 2006 | 12.22 | 12.88 | 12.01 | 12.82 | 2,899,470 | +0.65(+5.33%) |
Dec 27, 2006 | 11.28 | 12.22 | 11.19 | 12.17 | 1,912,300 | +0.98(+8.81%) |
Dec 26, 2006 | 11.20 | 11.58 | 11.13 | 11.18 | 1,096,506 | -0.12(-1.07%) |
Dec 22, 2006 | 11.24 | 11.60 | 11.14 | 11.30 | 1,046,047 | -0.06(-0.56%) |
Dec 21, 2006 | 11.13 | 11.67 | 10.85 | 11.37 | 2,499,850 | -0.36(-3.11%) |
Dec 20, 2006 | 11.91 | 12.18 | 11.63 | 11.73 | 2,306,147 | +0.15(+1.26%) |
Dec 19, 2006 | 11.60 | 11.81 | 10.95 | 11.59 | 4,675,032 | -0.40(-3.34%) |
Dec 18, 2006 | 12.02 | 12.41 | 11.75 | 11.99 | 2,936,128 | +0.25(+2.17%) |
Dec 15, 2006 | 11.38 | 11.89 | 11.29 | 11.73 | 2,689,162 | +0.57(+5.15%) |
Dec 14, 2006 | 10.75 | 11.26 | 10.74 | 11.16 | 2,194,031 | +0.42(+3.92%) |
Dec 13, 2006 | 10.65 | 10.97 | 10.60 | 10.74 | 1,749,174 | +0.11(+1.04%) |
Dec 12, 2006 | 10.76 | 10.84 | 10.29 | 10.63 | 1,770,082 | -0.13(-1.17%) |
Dec 11, 2006 | 10.90 | 10.95 | 10.37 | 10.75 | 2,387,383 | +0.09(+0.82%) |
Dec 08, 2006 | 10.12 | 10.66 | 9.421 | 10.66 | 4,596,433 | +0.48(+4.71%) |
Dec 07, 2006 | 11.16 | 11.16 | 10.14 | 10.19 | 4,511,830 | -0.57(-5.29%) |
Dec 06, 2006 | 10.29 | 10.86 | 10.27 | 10.75 | 3,278,673 | +0.52(+5.04%) |
Dec 05, 2006 | 9.998 | 10.66 | 9.972 | 10.24 | 4,400,657 | +0.42(+4.31%) |
Dec 04, 2006 | 8.992 | 9.830 | 8.943 | 9.815 | 2,839,098 | +0.92(+10.33%) |
Dec 01, 2006 | 8.969 | 9.190 | 8.674 | 8.896 | 1,369,799 | -0.06(-0.62%) |
Nov 30, 2006 | 8.827 | 9.122 | 8.687 | 8.951 | 1,625,606 | +0.10(+1.10%) |
Nov 29, 2006 | 8.843 | 9.065 | 8.647 | 8.854 | 1,858,013 | +0.22(+2.53%) |
Nov 28, 2006 | 8.843 | 9.012 | 8.525 | 8.635 | 2,016,430 | -0.22(-2.53%) |
Nov 27, 2006 | 8.621 | 9.215 | 8.288 | 8.859 | 2,879,841 | +0.26(+2.98%) |
Nov 24, 2006 | 8.937 | 9.001 | 7.741 | 8.603 | 2,688,425 | -0.54(-5.85%) |
Nov 22, 2006 | 9.351 | 9.670 | 9.012 | 9.138 | 2,618,551 | -0.02(-0.17%) |
Nov 21, 2006 | 8.532 | 9.181 | 8.532 | 9.154 | 3,768,243 | +0.72(+8.54%) |
Nov 20, 2006 | 7.819 | 8.477 | 7.590 | 8.434 | 2,736,881 | +0.64(+8.21%) |
Nov 17, 2006 | 7.761 | 7.830 | 7.446 | 7.794 | 2,771,064 | -0.12(-1.48%) |
Nov 16, 2006 | 7.793 | 8.320 | 7.336 | 7.912 | 5,116,548 | +0.14(+1.85%) |
Nov 15, 2006 | 7.064 | 7.936 | 7.055 | 7.768 | 3,852,437 | +0.72(+10.24%) |
Nov 14, 2006 | 6.612 | 7.243 | 6.612 | 7.046 | 2,942,865 | +0.41(+6.19%) |
Nov 13, 2006 | 6.589 | 6.653 | 6.399 | 6.635 | 1,483,721 | +0.15(+2.27%) |
Nov 10, 2006 | 6.379 | 6.488 | 6.228 | 6.488 | 1,913,754 | +0.15(+2.41%) |
Nov 09, 2006 | 6.081 | 6.721 | 5.955 | 6.335 | 7,297,472 | +0.75(+13.50%) |
Nov 08, 2006 | 5.510 | 5.754 | 5.340 | 5.581 | 1,192,251 | -0.02(-0.32%) |
Nov 07, 2006 | 5.761 | 5.867 | 5.395 | 5.599 | 1,520,953 | -0.14(-2.39%) |
Nov 06, 2006 | 5.510 | 5.777 | 5.405 | 5.736 | 1,269,874 | +0.38(+7.03%) |
Nov 03, 2006 | 5.192 | 5.464 | 5.192 | 5.359 | 1,005,971 | +0.18(+3.50%) |
Nov 02, 2006 | 5.245 | 5.245 | 4.693 | 5.178 | 1,979,847 | -0.09(-1.72%) |