Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.410 | 7.480 | 7.340 | 7.420 | 1,440,835 | -0.01(-0.13%) |
Jan 30, 2007 | 7.380 | 7.490 | 7.310 | 7.430 | 1,095,189 | +0.07(+0.95%) |
Jan 29, 2007 | 7.410 | 7.450 | 7.270 | 7.360 | 1,428,075 | -0.11(-1.47%) |
Jan 26, 2007 | 7.320 | 7.480 | 7.140 | 7.470 | 1,483,516 | +0.07(+0.95%) |
Jan 25, 2007 | 7.590 | 7.620 | 7.350 | 7.400 | 1,004,216 | -0.16(-2.12%) |
Jan 24, 2007 | 7.540 | 7.670 | 7.480 | 7.560 | 883,541 | +0.06(+0.80%) |
Jan 23, 2007 | 7.500 | 7.610 | 7.420 | 7.500 | 2,058,633 | -0.04(-0.53%) |
Jan 22, 2007 | 7.800 | 7.800 | 7.520 | 7.540 | 1,627,258 | -0.24(-3.08%) |
Jan 19, 2007 | 7.800 | 7.810 | 7.650 | 7.780 | 1,104,501 | -0.06(-0.77%) |
Jan 18, 2007 | 8.060 | 8.100 | 7.770 | 7.840 | 980,014 | -0.26(-3.21%) |
Jan 17, 2007 | 8.100 | 8.160 | 8.010 | 8.100 | 1,916,965 | +0.04(+0.50%) |
Jan 16, 2007 | 7.880 | 8.100 | 7.750 | 8.060 | 1,977,283 | +0.20(+2.54%) |
Jan 12, 2007 | 7.820 | 8.040 | 7.800 | 7.860 | 1,531,850 | +0.04(+0.51%) |
Jan 11, 2007 | 7.570 | 7.910 | 7.490 | 7.820 | 2,364,645 | +0.30(+3.99%) |
Jan 10, 2007 | 7.230 | 7.610 | 7.200 | 7.520 | 2,307,131 | +0.22(+3.01%) |
Jan 09, 2007 | 7.300 | 7.310 | 7.090 | 7.300 | 1,267,774 | +0.00(+0.00%) |
Jan 08, 2007 | 7.300 | 7.400 | 7.170 | 7.300 | 1,129,728 | +0.00(+0.00%) |
Jan 05, 2007 | 7.150 | 7.320 | 7.010 | 7.300 | 2,042,340 | +0.11(+1.53%) |
Jan 04, 2007 | 6.930 | 7.210 | 6.830 | 7.190 | 1,564,258 | +0.20(+2.86%) |
Jan 03, 2007 | 6.970 | 7.090 | 6.880 | 6.990 | 1,225,269 | +0.11(+1.60%) |
Dec 29, 2006 | 6.920 | 7.020 | 6.870 | 6.880 | 970,776 | -0.04(-0.58%) |
Dec 28, 2006 | 6.950 | 6.990 | 6.910 | 6.920 | 658,195 | -0.07(-1.00%) |
Dec 27, 2006 | 6.920 | 7.030 | 6.910 | 6.990 | 965,412 | +0.08(+1.16%) |
Dec 26, 2006 | 6.910 | 7.000 | 6.850 | 6.910 | 881,208 | -0.04(-0.58%) |
Dec 22, 2006 | 6.960 | 7.030 | 6.900 | 6.950 | 406,127 | -0.04(-0.57%) |
Dec 21, 2006 | 6.930 | 7.030 | 6.930 | 6.990 | 777,401 | +0.05(+0.72%) |
Dec 20, 2006 | 6.820 | 6.960 | 6.820 | 6.940 | 456,734 | +0.10(+1.46%) |
Dec 19, 2006 | 6.820 | 6.880 | 6.800 | 6.840 | 403,841 | -0.04(-0.58%) |
Dec 18, 2006 | 6.910 | 7.000 | 6.800 | 6.880 | 533,572 | -0.03(-0.43%) |
Dec 15, 2006 | 6.990 | 7.020 | 6.850 | 6.910 | 830,880 | -0.08(-1.14%) |
Dec 14, 2006 | 6.900 | 7.040 | 6.900 | 6.990 | 811,835 | +0.09(+1.30%) |
Dec 13, 2006 | 6.900 | 7.040 | 6.880 | 6.900 | 1,098,941 | +0.03(+0.44%) |
Dec 12, 2006 | 6.970 | 7.000 | 6.840 | 6.870 | 817,563 | -0.08(-1.15%) |
Dec 11, 2006 | 6.990 | 7.070 | 6.950 | 6.950 | 710,772 | -0.03(-0.43%) |
Dec 08, 2006 | 7.000 | 7.090 | 6.970 | 6.980 | 595,557 | -0.04(-0.57%) |
Dec 07, 2006 | 7.190 | 7.190 | 7.010 | 7.020 | 611,961 | -0.13(-1.82%) |
Dec 06, 2006 | 7.200 | 7.220 | 7.150 | 7.150 | 629,751 | -0.05(-0.69%) |
Dec 05, 2006 | 7.150 | 7.230 | 7.070 | 7.200 | 812,014 | +0.12(+1.69%) |
Dec 04, 2006 | 6.980 | 7.150 | 6.930 | 7.080 | 530,365 | +0.11(+1.58%) |
Dec 01, 2006 | 6.950 | 7.040 | 6.850 | 6.970 | 776,121 | +0.00(+0.00%) |
Nov 30, 2006 | 6.910 | 7.090 | 6.910 | 6.970 | 734,800 | +0.03(+0.43%) |
Nov 29, 2006 | 6.990 | 7.000 | 6.830 | 6.940 | 728,456 | +0.02(+0.29%) |
Nov 28, 2006 | 6.900 | 7.010 | 6.860 | 6.920 | 628,485 | +0.01(+0.14%) |
Nov 27, 2006 | 7.000 | 7.050 | 6.850 | 6.910 | 957,855 | -0.18(-2.54%) |
Nov 24, 2006 | 7.080 | 7.180 | 7.050 | 7.090 | 208,096 | -0.06(-0.84%) |
Nov 22, 2006 | 7.070 | 7.210 | 7.050 | 7.150 | 553,199 | +0.08(+1.13%) |
Nov 21, 2006 | 7.170 | 7.240 | 7.050 | 7.070 | 319,367 | -0.11(-1.53%) |
Nov 20, 2006 | 7.060 | 7.220 | 7.050 | 7.180 | 837,001 | +0.08(+1.13%) |
Nov 17, 2006 | 7.200 | 7.210 | 7.040 | 7.100 | 728,945 | -0.09(-1.25%) |
Nov 16, 2006 | 7.260 | 7.291 | 7.070 | 7.190 | 483,140 | -0.06(-0.83%) |
Nov 15, 2006 | 7.200 | 7.360 | 7.030 | 7.250 | 967,569 | +0.03(+0.42%) |
Nov 14, 2006 | 7.120 | 7.220 | 6.960 | 7.220 | 943,228 | +0.13(+1.83%) |
Nov 13, 2006 | 7.230 | 7.250 | 6.993 | 7.090 | 1,237,501 | -0.15(-2.07%) |
Nov 10, 2006 | 7.060 | 7.240 | 6.970 | 7.240 | 451,890 | +0.16(+2.26%) |
Nov 09, 2006 | 7.450 | 7.470 | 7.040 | 7.080 | 1,092,128 | -0.31(-4.19%) |
Nov 08, 2006 | 7.230 | 7.410 | 7.190 | 7.390 | 1,023,326 | +0.09(+1.23%) |
Nov 07, 2006 | 7.090 | 7.370 | 7.020 | 7.300 | 1,130,827 | +0.24(+3.40%) |
Nov 06, 2006 | 6.970 | 7.080 | 6.890 | 7.060 | 667,325 | +0.10(+1.44%) |
Nov 03, 2006 | 6.900 | 6.980 | 6.850 | 6.960 | 851,129 | +0.04(+0.58%) |
Nov 02, 2006 | 6.730 | 6.930 | 6.640 | 6.920 | 852,971 | +0.15(+2.22%) |