Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.250 | 7.270 | 7.090 | 7.230 | 38,310 | -0.02(-0.28%) |
Jan 30, 2007 | 7.180 | 7.250 | 7.030 | 7.250 | 21,806 | +0.03(+0.42%) |
Jan 29, 2007 | 7.160 | 7.270 | 7.020 | 7.220 | 93,441 | -0.03(-0.41%) |
Jan 26, 2007 | 7.250 | 7.300 | 7.220 | 7.250 | 95,196 | +0.03(+0.42%) |
Jan 25, 2007 | 7.380 | 7.380 | 7.000 | 7.220 | 133,373 | -0.35(-4.62%) |
Jan 24, 2007 | 7.800 | 7.800 | 7.400 | 7.570 | 117,776 | -0.04(-0.53%) |
Jan 23, 2007 | 7.520 | 7.750 | 7.520 | 7.610 | 55,679 | -0.09(-1.17%) |
Jan 22, 2007 | 7.680 | 7.740 | 7.650 | 7.700 | 53,479 | -0.03(-0.39%) |
Jan 19, 2007 | 8.040 | 8.040 | 7.700 | 7.730 | 53,391 | -0.20(-2.52%) |
Jan 18, 2007 | 8.030 | 8.130 | 7.850 | 7.930 | 24,386 | -0.18(-2.22%) |
Jan 17, 2007 | 7.960 | 8.160 | 7.780 | 8.110 | 75,178 | +0.13(+1.60%) |
Jan 16, 2007 | 7.600 | 8.000 | 7.360 | 7.982 | 71,515 | +0.44(+5.86%) |
Jan 12, 2007 | 7.280 | 7.550 | 7.250 | 7.540 | 26,960 | +0.23(+3.15%) |
Jan 11, 2007 | 7.060 | 7.450 | 7.040 | 7.310 | 80,433 | +0.12(+1.67%) |
Jan 10, 2007 | 6.780 | 7.200 | 6.680 | 7.190 | 661,939 | +0.41(+6.05%) |
Jan 09, 2007 | 6.370 | 6.860 | 6.300 | 6.780 | 34,742 | +0.29(+4.47%) |
Jan 08, 2007 | 6.600 | 6.600 | 6.480 | 6.490 | 14,412 | -0.09(-1.37%) |
Jan 05, 2007 | 6.600 | 6.800 | 6.520 | 6.580 | 10,082 | -0.02(-0.30%) |
Jan 04, 2007 | 6.570 | 6.760 | 6.570 | 6.600 | 7,078 | -0.04(-0.61%) |
Jan 03, 2007 | 6.320 | 6.670 | 6.300 | 6.640 | 25,278 | +0.17(+2.63%) |
Dec 29, 2006 | 6.470 | 6.520 | 6.430 | 6.470 | 29,041 | -0.05(-0.77%) |
Dec 28, 2006 | 6.620 | 6.620 | 6.440 | 6.520 | 36,190 | -0.19(-2.83%) |
Dec 27, 2006 | 6.590 | 6.710 | 6.567 | 6.710 | 10,366 | +0.08(+1.21%) |
Dec 26, 2006 | 6.540 | 6.630 | 6.470 | 6.630 | 8,712 | +0.04(+0.61%) |
Dec 22, 2006 | 6.580 | 6.650 | 6.460 | 6.590 | 35,574 | -0.06(-0.90%) |
Dec 21, 2006 | 6.650 | 6.660 | 6.480 | 6.650 | 10,386 | +0.02(+0.30%) |
Dec 20, 2006 | 6.750 | 6.840 | 5.900 | 6.630 | 34,684 | -0.05(-0.75%) |
Dec 19, 2006 | 6.730 | 6.750 | 6.670 | 6.680 | 4,100 | +0.01(+0.15%) |
Dec 18, 2006 | 6.610 | 6.760 | 6.610 | 6.670 | 9,809 | -0.03(-0.45%) |
Dec 15, 2006 | 6.700 | 6.730 | 6.680 | 6.700 | 72,500 | +0.00(+0.00%) |
Dec 14, 2006 | 6.740 | 6.840 | 6.510 | 6.700 | 45,075 | -0.11(-1.62%) |
Dec 13, 2006 | 6.820 | 6.883 | 6.760 | 6.810 | 7,621 | -0.07(-1.02%) |
Dec 12, 2006 | 6.720 | 6.970 | 6.610 | 6.880 | 36,357 | +0.11(+1.62%) |
Dec 11, 2006 | 6.350 | 6.770 | 6.350 | 6.770 | 24,745 | +0.42(+6.61%) |
Dec 08, 2006 | 6.310 | 6.450 | 6.230 | 6.350 | 19,425 | -0.05(-0.78%) |
Dec 07, 2006 | 6.540 | 6.540 | 6.400 | 6.400 | 25,035 | -0.18(-2.74%) |
Dec 06, 2006 | 6.540 | 6.650 | 6.430 | 6.580 | 7,846 | -0.02(-0.30%) |
Dec 05, 2006 | 6.610 | 6.660 | 6.440 | 6.600 | 9,322 | -0.04(-0.60%) |
Dec 04, 2006 | 6.580 | 6.680 | 6.390 | 6.640 | 16,111 | -0.02(-0.30%) |
Dec 01, 2006 | 6.730 | 6.730 | 6.660 | 6.660 | 5,303 | -0.06(-0.89%) |
Nov 30, 2006 | 6.680 | 6.830 | 6.510 | 6.720 | 11,300 | -0.02(-0.33%) |
Nov 29, 2006 | 6.820 | 6.910 | 6.700 | 6.742 | 12,232 | -0.12(-1.72%) |
Nov 28, 2006 | 6.870 | 6.870 | 6.580 | 6.860 | 19,525 | -0.01(-0.15%) |
Nov 27, 2006 | 6.870 | 6.910 | 6.840 | 6.870 | 13,855 | -0.02(-0.29%) |
Nov 24, 2006 | 6.864 | 6.900 | 6.860 | 6.890 | 6,300 | +0.05(+0.73%) |
Nov 22, 2006 | 6.620 | 6.950 | 6.570 | 6.840 | 34,848 | +0.07(+1.03%) |
Nov 21, 2006 | 6.550 | 6.790 | 6.460 | 6.770 | 39,080 | +0.23(+3.52%) |
Nov 20, 2006 | 6.400 | 6.670 | 6.400 | 6.540 | 41,697 | +0.07(+1.08%) |
Nov 17, 2006 | 6.300 | 6.470 | 6.290 | 6.470 | 21,338 | +0.09(+1.41%) |
Nov 16, 2006 | 6.070 | 6.420 | 6.070 | 6.380 | 667,542 | -0.09(-1.39%) |
Nov 15, 2006 | 6.490 | 6.710 | 6.460 | 6.470 | 6,093 | -0.03(-0.46%) |
Nov 14, 2006 | 6.320 | 6.760 | 6.180 | 6.500 | 79,856 | +0.17(+2.69%) |
Nov 13, 2006 | 6.308 | 6.390 | 6.270 | 6.330 | 7,768 | +0.02(+0.32%) |
Nov 10, 2006 | 6.340 | 6.380 | 6.260 | 6.310 | 22,137 | -0.02(-0.32%) |
Nov 09, 2006 | 6.340 | 6.400 | 6.330 | 6.330 | 41,271 | -0.10(-1.56%) |
Nov 08, 2006 | 5.860 | 6.500 | 5.850 | 6.430 | 60,950 | +0.58(+9.91%) |
Nov 07, 2006 | 6.020 | 6.320 | 5.730 | 5.850 | 32,788 | -0.17(-2.82%) |
Nov 06, 2006 | 6.220 | 6.220 | 6.020 | 6.020 | 10,125 | -0.23(-3.68%) |
Nov 03, 2006 | 6.080 | 6.350 | 6.080 | 6.250 | 13,619 | +0.00(+0.00%) |
Nov 02, 2006 | 6.350 | 6.440 | 6.150 | 6.250 | 12,537 | -0.05(-0.79%) |