Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.433 | 8.451 | 8.243 | 8.378 | 1,099,285 | -0.05(-0.64%) |
Jan 30, 2007 | 8.279 | 8.460 | 8.261 | 8.433 | 1,405,087 | +0.14(+1.74%) |
Jan 29, 2007 | 8.144 | 8.315 | 8.144 | 8.288 | 1,398,138 | +0.06(+0.77%) |
Jan 26, 2007 | 7.846 | 8.261 | 7.819 | 8.225 | 2,006,778 | +0.38(+4.83%) |
Jan 25, 2007 | 7.485 | 7.945 | 7.457 | 7.846 | 2,121,836 | +0.14(+1.88%) |
Jan 24, 2007 | 7.575 | 7.773 | 7.548 | 7.701 | 1,306,177 | +0.15(+2.03%) |
Jan 23, 2007 | 7.485 | 7.728 | 7.430 | 7.548 | 1,314,355 | +0.05(+0.72%) |
Jan 22, 2007 | 7.584 | 7.593 | 7.376 | 7.494 | 1,642,005 | -0.11(-1.43%) |
Jan 19, 2007 | 7.530 | 7.737 | 7.494 | 7.602 | 916,663 | +0.04(+0.48%) |
Jan 18, 2007 | 7.864 | 7.900 | 7.494 | 7.566 | 1,135,623 | -0.38(-4.77%) |
Jan 17, 2007 | 7.990 | 8.026 | 7.882 | 7.945 | 807,461 | -0.05(-0.56%) |
Jan 16, 2007 | 8.207 | 8.207 | 7.936 | 7.990 | 889,467 | -0.22(-2.64%) |
Jan 12, 2007 | 8.135 | 8.207 | 8.098 | 8.207 | 786,238 | +0.07(+0.89%) |
Jan 11, 2007 | 8.171 | 8.306 | 8.098 | 8.135 | 1,139,292 | +0.01(+0.11%) |
Jan 10, 2007 | 7.999 | 8.198 | 7.954 | 8.126 | 904,813 | +0.13(+1.58%) |
Jan 09, 2007 | 7.819 | 8.053 | 7.764 | 7.999 | 1,533,443 | +0.16(+2.07%) |
Jan 08, 2007 | 7.692 | 7.873 | 7.611 | 7.837 | 1,219,892 | +0.19(+2.48%) |
Jan 05, 2007 | 7.755 | 7.891 | 7.575 | 7.647 | 1,254,861 | -0.18(-2.31%) |
Jan 04, 2007 | 7.566 | 7.837 | 7.566 | 7.828 | 1,349,772 | +0.22(+2.85%) |
Jan 03, 2007 | 7.629 | 7.755 | 7.512 | 7.611 | 1,718,136 | +0.03(+0.36%) |
Dec 29, 2006 | 7.394 | 7.683 | 7.394 | 7.584 | 1,198,998 | +0.18(+2.44%) |
Dec 28, 2006 | 7.403 | 7.503 | 7.394 | 7.403 | 493,715 | -0.05(-0.61%) |
Dec 27, 2006 | 7.376 | 7.485 | 7.367 | 7.448 | 465,308 | +0.06(+0.86%) |
Dec 26, 2006 | 7.232 | 7.448 | 7.232 | 7.385 | 625,218 | +0.14(+1.87%) |
Dec 22, 2006 | 7.295 | 7.349 | 7.223 | 7.250 | 766,513 | -0.04(-0.50%) |
Dec 21, 2006 | 7.304 | 7.448 | 7.268 | 7.286 | 678,956 | -0.05(-0.62%) |
Dec 20, 2006 | 7.259 | 7.467 | 7.259 | 7.331 | 1,222,063 | +0.07(+0.99%) |
Dec 19, 2006 | 7.313 | 7.313 | 7.214 | 7.259 | 909,581 | -0.11(-1.47%) |
Dec 18, 2006 | 7.358 | 7.602 | 7.322 | 7.367 | 1,085,467 | -0.11(-1.45%) |
Dec 15, 2006 | 7.277 | 7.530 | 7.277 | 7.476 | 1,512,668 | +0.21(+2.86%) |
Dec 14, 2006 | 7.286 | 7.385 | 7.250 | 7.268 | 1,373,976 | +0.02(+0.25%) |
Dec 13, 2006 | 7.430 | 7.430 | 7.214 | 7.250 | 812,913 | -0.13(-1.71%) |
Dec 12, 2006 | 7.340 | 7.430 | 7.295 | 7.376 | 960,572 | +0.05(+0.74%) |
Dec 11, 2006 | 7.286 | 7.448 | 7.277 | 7.322 | 1,201,714 | +0.04(+0.50%) |
Dec 08, 2006 | 7.268 | 7.412 | 7.232 | 7.286 | 1,581,913 | -0.05(-0.62%) |
Dec 07, 2006 | 7.476 | 7.539 | 7.331 | 7.331 | 676,826 | -0.14(-1.93%) |
Dec 06, 2006 | 7.448 | 7.557 | 7.295 | 7.476 | 836,670 | +0.01(+0.12%) |
Dec 05, 2006 | 7.394 | 7.530 | 7.358 | 7.467 | 1,356,467 | +0.12(+1.60%) |
Dec 04, 2006 | 7.259 | 7.421 | 7.196 | 7.349 | 1,950,141 | +0.04(+0.49%) |
Dec 01, 2006 | 7.349 | 7.503 | 7.187 | 7.313 | 1,262,225 | -0.08(-1.10%) |
Nov 30, 2006 | 7.286 | 7.575 | 7.205 | 7.394 | 1,953,939 | +0.08(+1.11%) |
Nov 29, 2006 | 7.476 | 7.503 | 7.223 | 7.313 | 1,459,091 | -0.09(-1.22%) |
Nov 28, 2006 | 7.196 | 7.412 | 7.151 | 7.403 | 1,934,970 | +0.17(+2.37%) |
Nov 27, 2006 | 7.566 | 7.566 | 7.178 | 7.232 | 2,087,966 | -0.33(-4.42%) |
Nov 24, 2006 | 7.403 | 7.593 | 7.403 | 7.566 | 511,433 | +0.09(+1.21%) |
Nov 22, 2006 | 7.476 | 7.521 | 7.439 | 7.476 | 1,189,138 | +0.02(+0.24%) |
Nov 21, 2006 | 7.412 | 7.521 | 7.412 | 7.457 | 1,403,558 | +0.03(+0.36%) |
Nov 20, 2006 | 7.494 | 7.620 | 7.358 | 7.430 | 1,823,627 | -0.12(-1.56%) |
Nov 17, 2006 | 7.575 | 7.575 | 7.385 | 7.548 | 1,903,747 | -0.10(-1.30%) |
Nov 16, 2006 | 7.683 | 7.972 | 7.358 | 7.647 | 3,985,615 | -0.42(-5.15%) |
Nov 15, 2006 | 8.098 | 8.297 | 7.945 | 8.062 | 1,071,702 | -0.02(-0.22%) |
Nov 14, 2006 | 7.810 | 8.108 | 7.629 | 8.080 | 991,501 | +0.32(+4.07%) |
Nov 13, 2006 | 7.692 | 7.846 | 7.593 | 7.764 | 733,085 | +0.09(+1.18%) |
Nov 10, 2006 | 7.548 | 7.710 | 7.485 | 7.674 | 529,565 | +0.10(+1.31%) |
Nov 09, 2006 | 7.936 | 7.945 | 7.494 | 7.575 | 851,694 | -0.30(-3.78%) |
Nov 08, 2006 | 7.755 | 7.900 | 7.656 | 7.873 | 485,571 | +0.09(+1.16%) |
Nov 07, 2006 | 7.683 | 7.990 | 7.674 | 7.782 | 707,191 | +0.07(+0.94%) |
Nov 06, 2006 | 7.701 | 7.819 | 7.611 | 7.710 | 870,284 | +0.07(+0.95%) |
Nov 03, 2006 | 7.611 | 7.746 | 7.394 | 7.638 | 1,029,545 | +0.07(+0.95%) |
Nov 02, 2006 | 7.656 | 7.773 | 7.494 | 7.566 | 1,523,442 | -0.17(-2.22%) |