Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.920 | 7.000 | 6.850 | 6.930 | 54,730 | -0.04(-0.57%) |
Jan 30, 2007 | 7.030 | 7.030 | 6.850 | 6.970 | 25,765 | -0.03(-0.43%) |
Jan 29, 2007 | 7.010 | 7.090 | 6.960 | 7.000 | 81,190 | +0.00(+0.00%) |
Jan 26, 2007 | 6.960 | 7.030 | 6.910 | 7.000 | 35,143 | +0.05(+0.72%) |
Jan 25, 2007 | 7.050 | 7.140 | 6.950 | 6.950 | 66,714 | -0.10(-1.42%) |
Jan 24, 2007 | 7.050 | 7.140 | 6.950 | 7.050 | 129,174 | +0.09(+1.29%) |
Jan 23, 2007 | 7.190 | 7.200 | 6.900 | 6.960 | 93,343 | -0.14(-1.97%) |
Jan 22, 2007 | 7.270 | 7.310 | 7.070 | 7.100 | 68,629 | -0.15(-2.07%) |
Jan 19, 2007 | 7.210 | 7.300 | 7.190 | 7.250 | 75,429 | +0.04(+0.55%) |
Jan 18, 2007 | 7.250 | 7.320 | 7.190 | 7.210 | 67,669 | +0.04(+0.56%) |
Jan 17, 2007 | 7.090 | 7.310 | 7.070 | 7.170 | 85,489 | +0.10(+1.41%) |
Jan 16, 2007 | 7.130 | 7.140 | 7.010 | 7.070 | 133,473 | +0.00(+0.00%) |
Jan 12, 2007 | 7.100 | 7.120 | 6.830 | 7.070 | 51,411 | +0.04(+0.57%) |
Jan 11, 2007 | 7.150 | 7.220 | 6.950 | 7.030 | 130,338 | +0.32(+4.77%) |
Jan 10, 2007 | 6.690 | 6.840 | 6.600 | 6.710 | 61,156 | -0.02(-0.30%) |
Jan 09, 2007 | 6.870 | 6.890 | 6.620 | 6.730 | 51,449 | -0.15(-2.18%) |
Jan 08, 2007 | 6.910 | 6.950 | 6.760 | 6.880 | 93,196 | -0.06(-0.86%) |
Jan 05, 2007 | 7.100 | 7.100 | 6.900 | 6.940 | 49,107 | -0.13(-1.84%) |
Jan 04, 2007 | 7.040 | 7.180 | 7.040 | 7.070 | 48,829 | +0.01(+0.14%) |
Jan 03, 2007 | 7.130 | 7.190 | 7.016 | 7.060 | 56,176 | +0.05(+0.71%) |
Dec 29, 2006 | 6.940 | 7.170 | 6.910 | 7.010 | 212,655 | +0.04(+0.57%) |
Dec 28, 2006 | 6.960 | 6.970 | 6.910 | 6.970 | 89,199 | -0.02(-0.29%) |
Dec 27, 2006 | 6.940 | 7.000 | 6.910 | 6.990 | 62,650 | +0.02(+0.29%) |
Dec 26, 2006 | 6.690 | 7.010 | 6.650 | 6.970 | 126,647 | +0.22(+3.26%) |
Dec 22, 2006 | 6.800 | 6.820 | 6.740 | 6.750 | 54,516 | -0.08(-1.17%) |
Dec 21, 2006 | 6.790 | 6.930 | 6.770 | 6.830 | 46,624 | +0.10(+1.50%) |
Dec 20, 2006 | 6.610 | 6.730 | 6.400 | 6.729 | 705,162 | +0.13(+1.95%) |
Dec 19, 2006 | 6.620 | 6.680 | 6.560 | 6.600 | 61,208 | +0.00(+0.00%) |
Dec 18, 2006 | 6.620 | 6.620 | 6.480 | 6.600 | 75,503 | +0.00(+0.00%) |
Dec 15, 2006 | 6.570 | 6.680 | 6.470 | 6.600 | 124,045 | +0.03(+0.46%) |
Dec 14, 2006 | 6.810 | 6.810 | 6.530 | 6.570 | 119,404 | -0.22(-3.24%) |
Dec 13, 2006 | 6.820 | 6.880 | 6.760 | 6.790 | 119,202 | -0.09(-1.31%) |
Dec 12, 2006 | 6.930 | 7.000 | 6.800 | 6.880 | 76,243 | -0.02(-0.29%) |
Dec 11, 2006 | 6.890 | 6.960 | 6.840 | 6.900 | 45,876 | -0.03(-0.43%) |
Dec 08, 2006 | 6.920 | 6.990 | 6.900 | 6.930 | 114,538 | +0.04(+0.58%) |
Dec 07, 2006 | 6.980 | 7.060 | 6.860 | 6.890 | 101,682 | -0.11(-1.57%) |
Dec 06, 2006 | 7.030 | 7.120 | 6.980 | 7.000 | 92,771 | -0.06(-0.85%) |
Dec 05, 2006 | 7.210 | 7.210 | 7.040 | 7.060 | 48,786 | -0.12(-1.67%) |
Dec 04, 2006 | 6.990 | 7.230 | 6.990 | 7.180 | 61,727 | +0.18(+2.57%) |
Dec 01, 2006 | 7.140 | 7.140 | 6.970 | 7.000 | 141,097 | -0.01(-0.14%) |
Nov 30, 2006 | 7.090 | 7.130 | 7.000 | 7.010 | 40,600 | -0.11(-1.54%) |
Nov 29, 2006 | 7.020 | 7.130 | 7.000 | 7.120 | 42,824 | +0.15(+2.15%) |
Nov 28, 2006 | 6.850 | 6.990 | 6.780 | 6.970 | 187,215 | -0.23(-3.19%) |
Nov 27, 2006 | 7.330 | 7.330 | 7.140 | 7.200 | 54,854 | -0.12(-1.64%) |
Nov 24, 2006 | 7.300 | 7.320 | 7.200 | 7.320 | 25,425 | -0.05(-0.68%) |
Nov 22, 2006 | 7.400 | 7.430 | 7.150 | 7.370 | 44,846 | +0.02(+0.27%) |
Nov 21, 2006 | 7.340 | 7.380 | 7.270 | 7.350 | 63,924 | -0.02(-0.27%) |
Nov 20, 2006 | 7.730 | 7.730 | 7.280 | 7.370 | 108,670 | -0.33(-4.29%) |
Nov 17, 2006 | 7.958 | 7.980 | 7.700 | 7.700 | 42,600 | -0.27(-3.39%) |
Nov 16, 2006 | 7.960 | 8.020 | 7.910 | 7.970 | 23,196 | +0.04(+0.50%) |
Nov 15, 2006 | 8.000 | 8.000 | 7.910 | 7.930 | 51,278 | -0.01(-0.13%) |
Nov 14, 2006 | 7.980 | 8.050 | 7.630 | 7.940 | 122,927 | +0.03(+0.38%) |
Nov 13, 2006 | 7.710 | 8.050 | 7.710 | 7.910 | 179,730 | +0.19(+2.46%) |
Nov 10, 2006 | 7.720 | 7.980 | 7.660 | 7.720 | 49,624 | -0.09(-1.15%) |
Nov 09, 2006 | 7.900 | 7.960 | 7.670 | 7.810 | 80,093 | -0.09(-1.14%) |
Nov 08, 2006 | 8.010 | 8.210 | 7.840 | 7.900 | 120,205 | -0.14(-1.74%) |
Nov 07, 2006 | 8.220 | 8.360 | 8.000 | 8.040 | 142,776 | -0.26(-3.13%) |
Nov 06, 2006 | 8.340 | 8.400 | 8.240 | 8.300 | 61,273 | -0.03(-0.36%) |
Nov 03, 2006 | 8.250 | 8.360 | 8.250 | 8.330 | 214,368 | +0.07(+0.85%) |
Nov 02, 2006 | 8.340 | 8.340 | 8.190 | 8.260 | 64,725 | +0.07(+0.85%) |