Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.559 | 7.579 | 7.559 | 7.579 | 4,773 | +0.12(+1.56%) |
Jan 30, 2007 | 7.451 | 7.463 | 7.451 | 7.463 | 4,106 | +0.01(+0.13%) |
Jan 29, 2007 | 7.460 | 7.460 | 7.453 | 7.453 | 736 | +0.11(+1.50%) |
Jan 26, 2007 | 7.344 | 7.344 | 7.243 | 7.344 | 5,359 | +0.01(+0.09%) |
Jan 25, 2007 | 7.337 | 7.337 | 7.337 | 7.337 | 334 | +0.10(+1.35%) |
Jan 24, 2007 | 7.239 | 7.239 | 7.239 | 7.239 | 418 | -0.10(-1.38%) |
Jan 23, 2007 | 7.045 | 7.341 | 7.045 | 7.341 | 8,880 | +0.30(+4.19%) |
Jan 22, 2007 | 7.075 | 7.164 | 7.045 | 7.045 | 3,339 | +0.03(+0.43%) |
Jan 19, 2007 | 6.944 | 7.015 | 6.944 | 7.015 | 3,440 | +0.07(+1.03%) |
Jan 18, 2007 | 6.944 | 6.944 | 6.944 | 6.944 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 6.944 | 6.944 | 6.944 | 6.944 | 1,339 | -0.14(-2.01%) |
Jan 16, 2007 | 7.086 | 7.086 | 7.086 | 7.086 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 7.073 | 7.090 | 7.073 | 7.086 | 3,349 | +0.01(+0.17%) |
Jan 11, 2007 | 6.994 | 7.074 | 6.994 | 7.074 | 1,339 | +0.13(+1.93%) |
Jan 10, 2007 | 6.969 | 7.115 | 6.941 | 6.941 | 3,818 | -0.01(-0.21%) |
Jan 09, 2007 | 7.111 | 7.111 | 6.956 | 6.956 | 3,349 | -0.16(-2.18%) |
Jan 08, 2007 | 7.111 | 7.111 | 7.111 | 7.111 | 669 | +0.19(+2.67%) |
Jan 05, 2007 | 7.168 | 7.179 | 6.926 | 6.926 | 10,062 | -0.30(-4.17%) |
Jan 04, 2007 | 7.317 | 7.317 | 7.227 | 7.227 | 6,515 | -0.24(-3.16%) |
Jan 03, 2007 | 7.463 | 7.466 | 7.463 | 7.463 | 7,704 | -0.00(-0.00%) |
Dec 29, 2006 | 7.505 | 7.596 | 7.463 | 7.463 | 4,488 | -0.03(-0.41%) |
Dec 28, 2006 | 7.463 | 7.494 | 7.314 | 7.494 | 3,403 | +0.01(+0.10%) |
Dec 27, 2006 | 7.317 | 7.487 | 7.314 | 7.487 | 4,187 | +0.15(+2.03%) |
Dec 26, 2006 | 7.156 | 7.338 | 7.063 | 7.338 | 8,374 | +0.28(+3.93%) |
Dec 22, 2006 | 7.278 | 7.278 | 7.033 | 7.060 | 5,657 | +0.03(+0.38%) |
Dec 21, 2006 | 7.344 | 7.344 | 7.033 | 7.033 | 6,029 | -0.31(-4.23%) |
Dec 20, 2006 | 7.093 | 7.344 | 7.015 | 7.344 | 18,105 | +0.19(+2.59%) |
Dec 19, 2006 | 6.950 | 7.165 | 6.950 | 7.159 | 22,768 | +0.21(+3.01%) |
Dec 18, 2006 | 6.950 | 6.950 | 6.947 | 6.950 | 2,555 | +0.02(+0.34%) |
Dec 15, 2006 | 6.950 | 6.950 | 6.891 | 6.926 | 13,081 | +0.05(+0.69%) |
Dec 14, 2006 | 6.967 | 6.967 | 6.875 | 6.878 | 13,442 | +0.01(+0.17%) |
Dec 13, 2006 | 6.991 | 6.991 | 6.866 | 6.866 | 24,782 | -0.05(-0.78%) |
Dec 12, 2006 | 7.084 | 7.084 | 6.732 | 6.920 | 8,153 | -0.24(-3.38%) |
Dec 11, 2006 | 7.245 | 7.436 | 7.084 | 7.162 | 10,052 | -0.05(-0.74%) |
Dec 08, 2006 | 7.236 | 7.299 | 7.215 | 7.215 | 5,356 | -0.01(-0.08%) |
Dec 07, 2006 | 7.221 | 7.260 | 7.215 | 7.221 | 6,773 | -0.04(-0.62%) |
Dec 06, 2006 | 7.278 | 7.281 | 7.266 | 7.266 | 7,342 | +0.01(+0.16%) |
Dec 05, 2006 | 7.257 | 7.269 | 7.254 | 7.254 | 5,175 | -0.04(-0.49%) |
Dec 04, 2006 | 7.571 | 7.571 | 7.185 | 7.290 | 2,009 | -0.28(-3.71%) |
Dec 01, 2006 | 7.579 | 7.597 | 7.571 | 7.571 | 1,674 | +0.33(+4.58%) |
Nov 30, 2006 | 7.212 | 7.344 | 7.165 | 7.239 | 14,404 | -0.03(-0.41%) |
Nov 29, 2006 | 7.368 | 7.368 | 7.162 | 7.269 | 6,475 | -0.01(-0.16%) |
Nov 28, 2006 | 7.463 | 7.463 | 7.159 | 7.281 | 13,895 | -0.09(-1.18%) |
Nov 27, 2006 | 7.699 | 7.717 | 7.368 | 7.368 | 51,034 | -0.19(-2.45%) |
Nov 24, 2006 | 7.556 | 7.568 | 7.553 | 7.553 | 8,475 | +0.00(+0.00%) |
Nov 22, 2006 | 7.872 | 7.872 | 7.553 | 7.553 | 18,675 | -0.04(-0.59%) |
Nov 21, 2006 | 7.553 | 7.612 | 7.553 | 7.597 | 5,276 | +0.04(+0.55%) |
Nov 20, 2006 | 7.762 | 7.762 | 7.556 | 7.556 | 16,889 | -0.26(-3.31%) |
Nov 17, 2006 | 7.806 | 7.861 | 7.750 | 7.815 | 8,039 | +0.07(+0.88%) |
Nov 16, 2006 | 7.612 | 7.750 | 7.523 | 7.747 | 5,024 | +0.21(+2.73%) |
Nov 15, 2006 | 7.612 | 7.821 | 7.541 | 7.541 | 4,729 | -0.22(-2.85%) |
Nov 14, 2006 | 7.762 | 7.762 | 7.762 | 7.762 | 0 | +0.00(+0.00%) |
Nov 13, 2006 | 7.762 | 7.762 | 7.675 | 7.762 | 6,043 | -0.07(-0.93%) |
Nov 10, 2006 | 7.834 | 7.834 | 7.834 | 7.834 | 385 | +0.16(+2.08%) |
Nov 09, 2006 | 7.770 | 7.791 | 7.675 | 7.675 | 6,364 | -0.10(-1.23%) |
Nov 08, 2006 | 7.771 | 7.771 | 7.771 | 7.771 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 7.762 | 7.771 | 7.409 | 7.771 | 4,106 | +0.37(+4.93%) |
Nov 06, 2006 | 7.887 | 7.887 | 7.405 | 7.405 | 6,448 | -0.01(-0.18%) |
Nov 03, 2006 | 7.356 | 7.538 | 7.356 | 7.418 | 6,592 | +0.28(+3.97%) |
Nov 02, 2006 | 7.338 | 7.520 | 7.135 | 7.135 | 2,009 | -0.03(-0.42%) |