Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 12.40 | 12.44 | 11.66 | 12.11 | 803,985 | -0.36(-2.89%) |
Jan 30, 2007 | 13.00 | 13.19 | 12.06 | 12.47 | 389,831 | -0.52(-4.00%) |
Jan 29, 2007 | 12.25 | 13.38 | 12.25 | 12.99 | 620,192 | +0.84(+6.91%) |
Jan 26, 2007 | 11.21 | 12.42 | 11.21 | 12.15 | 475,501 | +0.82(+7.24%) |
Jan 25, 2007 | 11.00 | 11.55 | 10.92 | 11.33 | 351,046 | +0.33(+3.00%) |
Jan 24, 2007 | 10.50 | 11.00 | 10.50 | 11.00 | 285,362 | +0.38(+3.58%) |
Jan 23, 2007 | 10.15 | 10.62 | 10.15 | 10.62 | 132,958 | +0.14(+1.34%) |
Jan 22, 2007 | 10.20 | 10.93 | 10.12 | 10.48 | 392,576 | +0.37(+3.66%) |
Jan 19, 2007 | 9.560 | 10.28 | 9.460 | 10.11 | 183,647 | +0.50(+5.20%) |
Jan 18, 2007 | 9.850 | 9.850 | 9.560 | 9.610 | 202,771 | -0.05(-0.52%) |
Jan 17, 2007 | 9.410 | 9.900 | 9.330 | 9.660 | 87,908 | +0.23(+2.44%) |
Jan 16, 2007 | 9.570 | 9.590 | 9.260 | 9.430 | 212,113 | -0.12(-1.26%) |
Jan 12, 2007 | 9.570 | 9.780 | 9.280 | 9.550 | 144,488 | +0.05(+0.53%) |
Jan 11, 2007 | 9.800 | 9.900 | 9.260 | 9.500 | 205,789 | +0.24(+2.59%) |
Jan 10, 2007 | 9.370 | 9.510 | 9.150 | 9.260 | 108,166 | -0.21(-2.22%) |
Jan 09, 2007 | 9.550 | 9.600 | 9.320 | 9.470 | 122,153 | -0.02(-0.21%) |
Jan 08, 2007 | 9.380 | 9.900 | 9.350 | 9.490 | 222,341 | +0.06(+0.64%) |
Jan 05, 2007 | 9.390 | 9.490 | 9.100 | 9.430 | 121,326 | -0.06(-0.63%) |
Jan 04, 2007 | 9.010 | 9.700 | 8.760 | 9.490 | 158,279 | +0.49(+5.44%) |
Jan 03, 2007 | 8.800 | 9.260 | 8.800 | 9.000 | 155,605 | +0.18(+2.04%) |
Dec 29, 2006 | 8.690 | 9.430 | 8.690 | 8.820 | 154,513 | +0.07(+0.80%) |
Dec 28, 2006 | 8.830 | 8.840 | 8.140 | 8.750 | 103,478 | -0.04(-0.46%) |
Dec 27, 2006 | 9.010 | 9.010 | 8.500 | 8.790 | 131,318 | -0.13(-1.46%) |
Dec 26, 2006 | 8.850 | 9.090 | 8.750 | 8.920 | 65,466 | -0.06(-0.67%) |
Dec 22, 2006 | 9.340 | 9.340 | 8.810 | 8.980 | 181,143 | -0.36(-3.85%) |
Dec 21, 2006 | 9.330 | 9.730 | 8.680 | 9.340 | 316,619 | +0.38(+4.24%) |
Dec 20, 2006 | 8.510 | 9.450 | 8.510 | 8.960 | 431,349 | +0.60(+7.18%) |
Dec 19, 2006 | 7.770 | 8.440 | 7.750 | 8.360 | 192,358 | +0.48(+6.09%) |
Dec 18, 2006 | 7.920 | 8.090 | 7.750 | 7.880 | 144,717 | -0.13(-1.62%) |
Dec 15, 2006 | 8.000 | 8.070 | 8.000 | 8.010 | 576,001 | +0.01(+0.12%) |
Dec 14, 2006 | 8.100 | 8.260 | 7.850 | 8.000 | 234,096 | -0.05(-0.62%) |
Dec 13, 2006 | 7.820 | 8.150 | 7.370 | 8.050 | 523,359 | +0.42(+5.50%) |
Dec 12, 2006 | 7.900 | 7.950 | 7.370 | 7.630 | 194,969 | -0.14(-1.80%) |
Dec 11, 2006 | 7.710 | 8.150 | 7.700 | 7.770 | 118,049 | -0.25(-3.12%) |
Dec 08, 2006 | 7.700 | 8.200 | 7.700 | 8.020 | 240,397 | +0.22(+2.82%) |
Dec 07, 2006 | 8.000 | 8.000 | 7.590 | 7.800 | 106,665 | -0.10(-1.27%) |
Dec 06, 2006 | 7.610 | 7.900 | 7.500 | 7.900 | 112,947 | +0.00(+0.00%) |
Dec 05, 2006 | 7.900 | 7.970 | 7.530 | 7.900 | 89,575 | -0.05(-0.63%) |
Dec 04, 2006 | 7.950 | 8.000 | 7.750 | 7.950 | 181,253 | +0.21(+2.71%) |
Dec 01, 2006 | 7.310 | 7.940 | 7.310 | 7.740 | 130,346 | +0.35(+4.74%) |
Nov 30, 2006 | 7.650 | 7.850 | 7.210 | 7.390 | 96,400 | -0.19(-2.51%) |
Nov 29, 2006 | 7.170 | 7.860 | 7.150 | 7.580 | 75,380 | +0.23(+3.13%) |
Nov 28, 2006 | 7.690 | 7.700 | 7.250 | 7.350 | 163,077 | -0.15(-2.00%) |
Nov 27, 2006 | 7.800 | 7.850 | 7.400 | 7.500 | 138,997 | -0.40(-5.06%) |
Nov 24, 2006 | 7.700 | 7.900 | 7.700 | 7.900 | 15,446 | +0.06(+0.77%) |
Nov 22, 2006 | 7.870 | 7.975 | 7.710 | 7.840 | 69,715 | -0.09(-1.13%) |
Nov 21, 2006 | 8.570 | 8.600 | 7.850 | 7.930 | 223,106 | -0.56(-6.60%) |
Nov 20, 2006 | 7.670 | 8.490 | 7.650 | 8.490 | 434,075 | +0.84(+10.98%) |
Nov 17, 2006 | 7.500 | 7.700 | 7.290 | 7.650 | 553,217 | +0.05(+0.66%) |
Nov 16, 2006 | 7.510 | 7.690 | 7.440 | 7.600 | 136,397 | -0.10(-1.30%) |
Nov 15, 2006 | 7.030 | 7.700 | 7.030 | 7.700 | 170,505 | +0.65(+9.22%) |
Nov 14, 2006 | 7.370 | 7.500 | 7.050 | 7.050 | 243,138 | -0.44(-5.87%) |
Nov 13, 2006 | 7.700 | 7.930 | 7.180 | 7.490 | 333,905 | -0.26(-3.35%) |
Nov 10, 2006 | 7.940 | 7.980 | 7.660 | 7.750 | 225,604 | -0.19(-2.39%) |
Nov 09, 2006 | 8.000 | 8.090 | 7.750 | 7.940 | 263,417 | -0.01(-0.13%) |
Nov 08, 2006 | 8.000 | 8.040 | 7.680 | 7.950 | 296,854 | +0.31(+4.06%) |
Nov 07, 2006 | 7.300 | 7.730 | 7.240 | 7.640 | 320,965 | +0.15(+2.00%) |
Nov 06, 2006 | 7.380 | 8.200 | 7.100 | 7.490 | 924,413 | -0.26(-3.35%) |