Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.337 | 7.370 | 7.214 | 7.312 | 198,845 | -0.10(-1.32%) |
Jan 30, 2007 | 7.353 | 7.410 | 7.141 | 7.410 | 211,717 | +0.00(+0.00%) |
Jan 29, 2007 | 7.378 | 7.410 | 7.234 | 7.410 | 136,754 | +0.01(+0.11%) |
Jan 26, 2007 | 7.517 | 7.517 | 7.206 | 7.402 | 184,411 | -0.04(-0.55%) |
Jan 25, 2007 | 7.705 | 7.705 | 7.443 | 7.443 | 92,338 | -0.19(-2.46%) |
Jan 24, 2007 | 7.721 | 7.754 | 7.598 | 7.631 | 206,343 | +0.00(+0.00%) |
Jan 23, 2007 | 7.680 | 7.713 | 7.492 | 7.631 | 74,400 | -0.01(-0.11%) |
Jan 22, 2007 | 7.803 | 7.803 | 7.598 | 7.639 | 82,269 | -0.10(-1.27%) |
Jan 19, 2007 | 7.598 | 7.754 | 7.598 | 7.737 | 80,031 | +0.07(+0.85%) |
Jan 18, 2007 | 7.966 | 8.007 | 7.655 | 7.672 | 164,878 | -0.29(-3.59%) |
Jan 17, 2007 | 7.827 | 7.966 | 7.778 | 7.958 | 205,370 | +0.13(+1.67%) |
Jan 16, 2007 | 7.705 | 7.843 | 7.443 | 7.827 | 141,464 | +0.11(+1.48%) |
Jan 12, 2007 | 7.451 | 7.737 | 7.451 | 7.713 | 158,919 | +0.20(+2.61%) |
Jan 11, 2007 | 7.476 | 7.713 | 7.296 | 7.517 | 467,794 | +0.07(+0.88%) |
Jan 10, 2007 | 7.108 | 7.574 | 7.043 | 7.451 | 260,199 | +0.35(+4.95%) |
Jan 09, 2007 | 7.402 | 7.557 | 7.084 | 7.100 | 410,090 | -0.41(-5.44%) |
Jan 08, 2007 | 7.476 | 7.582 | 7.427 | 7.508 | 98,219 | -0.05(-0.65%) |
Jan 05, 2007 | 7.664 | 7.713 | 7.468 | 7.557 | 204,048 | -0.17(-2.22%) |
Jan 04, 2007 | 7.835 | 7.835 | 7.435 | 7.729 | 417,140 | -0.18(-2.27%) |
Jan 03, 2007 | 7.958 | 8.023 | 7.770 | 7.909 | 514,266 | +0.10(+1.26%) |
Dec 29, 2006 | 7.582 | 7.852 | 7.582 | 7.811 | 186,715 | +0.11(+1.49%) |
Dec 28, 2006 | 7.443 | 7.721 | 7.386 | 7.696 | 213,740 | +0.11(+1.40%) |
Dec 27, 2006 | 7.500 | 7.819 | 7.500 | 7.590 | 339,591 | +0.10(+1.31%) |
Dec 26, 2006 | 7.370 | 7.500 | 7.370 | 7.492 | 109,218 | +0.17(+2.34%) |
Dec 22, 2006 | 7.329 | 7.410 | 7.222 | 7.321 | 59,697 | -0.02(-0.33%) |
Dec 21, 2006 | 7.386 | 7.386 | 6.708 | 7.345 | 257,539 | +0.03(+0.45%) |
Dec 20, 2006 | 7.476 | 7.500 | 7.312 | 7.312 | 221,083 | -0.03(-0.44%) |
Dec 19, 2006 | 7.321 | 7.476 | 7.199 | 7.345 | 234,278 | +0.05(+0.67%) |
Dec 18, 2006 | 7.312 | 7.345 | 7.182 | 7.296 | 245,394 | +0.18(+2.53%) |
Dec 15, 2006 | 6.953 | 7.182 | 6.953 | 7.116 | 161,832 | +0.11(+1.52%) |
Dec 14, 2006 | 7.182 | 7.182 | 6.977 | 7.010 | 107,336 | -0.01(-0.12%) |
Dec 13, 2006 | 6.904 | 7.116 | 6.904 | 7.018 | 232,744 | +0.06(+0.82%) |
Dec 12, 2006 | 6.945 | 7.116 | 6.887 | 6.961 | 106,648 | +0.06(+0.83%) |
Dec 11, 2006 | 6.969 | 6.994 | 6.887 | 6.904 | 106,348 | -0.13(-1.86%) |
Dec 08, 2006 | 7.026 | 7.043 | 6.912 | 7.035 | 45,484 | +0.06(+0.82%) |
Dec 07, 2006 | 6.994 | 7.035 | 6.945 | 6.977 | 112,605 | -0.02(-0.35%) |
Dec 06, 2006 | 6.863 | 7.051 | 6.847 | 7.002 | 571,032 | +0.10(+1.42%) |
Dec 05, 2006 | 6.553 | 6.904 | 6.520 | 6.904 | 801,345 | +0.38(+5.76%) |
Dec 04, 2006 | 6.487 | 6.561 | 6.463 | 6.528 | 399,310 | +0.08(+1.27%) |
Dec 01, 2006 | 6.503 | 6.512 | 6.389 | 6.446 | 304,189 | -0.04(-0.63%) |
Nov 30, 2006 | 6.536 | 6.593 | 6.463 | 6.487 | 382,120 | +0.06(+0.89%) |
Nov 29, 2006 | 6.291 | 6.454 | 6.226 | 6.430 | 151,731 | +0.17(+2.74%) |
Nov 28, 2006 | 6.152 | 6.283 | 6.128 | 6.258 | 75,471 | -0.01(-0.13%) |
Nov 27, 2006 | 6.373 | 6.397 | 6.177 | 6.267 | 304,807 | -0.09(-1.38%) |
Nov 24, 2006 | 6.316 | 6.356 | 6.307 | 6.354 | 9,918 | -0.04(-0.55%) |
Nov 22, 2006 | 6.316 | 6.389 | 6.299 | 6.389 | 127,687 | +0.04(+0.64%) |
Nov 21, 2006 | 6.414 | 6.414 | 6.291 | 6.348 | 241,132 | -0.02(-0.38%) |
Nov 20, 2006 | 6.365 | 6.405 | 6.348 | 6.373 | 174,524 | -0.03(-0.51%) |
Nov 17, 2006 | 6.479 | 6.479 | 6.381 | 6.405 | 219,495 | -0.05(-0.76%) |
Nov 16, 2006 | 6.503 | 6.503 | 6.414 | 6.454 | 340,120 | -0.03(-0.50%) |
Nov 15, 2006 | 6.348 | 6.495 | 6.348 | 6.487 | 385,130 | +0.09(+1.40%) |
Nov 14, 2006 | 6.348 | 6.414 | 6.291 | 6.397 | 661,927 | +0.08(+1.29%) |
Nov 13, 2006 | 6.267 | 6.373 | 6.267 | 6.316 | 40,388 | +0.02(+0.26%) |
Nov 10, 2006 | 6.454 | 6.471 | 6.234 | 6.299 | 406,112 | -0.17(-2.65%) |
Nov 09, 2006 | 6.446 | 6.536 | 6.405 | 6.471 | 650,290 | +0.07(+1.15%) |
Nov 08, 2006 | 6.430 | 6.454 | 6.373 | 6.397 | 363,467 | -0.02(-0.25%) |
Nov 07, 2006 | 6.503 | 6.528 | 6.332 | 6.414 | 360,076 | -0.03(-0.51%) |
Nov 06, 2006 | 6.528 | 6.553 | 6.136 | 6.446 | 325,307 | -0.01(-0.13%) |
Nov 03, 2006 | 6.316 | 6.528 | 6.316 | 6.454 | 500,763 | +0.05(+0.77%) |
Nov 02, 2006 | 6.446 | 6.446 | 6.365 | 6.405 | 299,006 | +0.00(+0.00%) |