Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.439 | 7.564 | 7.439 | 7.563 | 59,878 | +0.09(+1.21%) |
Jan 30, 2007 | 7.435 | 7.538 | 7.435 | 7.472 | 66,657 | +0.01(+0.17%) |
Jan 29, 2007 | 7.437 | 7.497 | 7.435 | 7.460 | 41,801 | +0.01(+0.07%) |
Jan 26, 2007 | 7.479 | 7.568 | 7.442 | 7.455 | 48,580 | -0.07(-0.92%) |
Jan 25, 2007 | 7.474 | 7.524 | 7.449 | 7.524 | 27,679 | +0.01(+0.07%) |
Jan 24, 2007 | 7.554 | 7.555 | 7.504 | 7.518 | 51,969 | -0.00(-0.05%) |
Jan 23, 2007 | 7.504 | 7.538 | 7.462 | 7.522 | 55,924 | +0.01(+0.12%) |
Jan 22, 2007 | 7.391 | 7.531 | 7.347 | 7.513 | 153,085 | +0.06(+0.81%) |
Jan 19, 2007 | 7.594 | 7.594 | 7.419 | 7.453 | 159,863 | -0.15(-1.91%) |
Jan 18, 2007 | 7.524 | 7.603 | 7.462 | 7.598 | 64,397 | +0.10(+1.30%) |
Jan 17, 2007 | 7.470 | 7.685 | 7.470 | 7.501 | 55,924 | +0.03(+0.43%) |
Jan 16, 2007 | 7.435 | 7.499 | 7.400 | 7.469 | 42,366 | +0.05(+0.64%) |
Jan 12, 2007 | 7.497 | 7.497 | 7.421 | 7.421 | 16,381 | -0.07(-0.90%) |
Jan 11, 2007 | 7.435 | 7.509 | 7.417 | 7.488 | 48,015 | +0.03(+0.45%) |
Jan 10, 2007 | 7.497 | 7.702 | 7.398 | 7.455 | 83,038 | +0.00(+0.02%) |
Jan 09, 2007 | 7.524 | 7.524 | 7.302 | 7.453 | 65,527 | -0.05(-0.61%) |
Jan 08, 2007 | 7.276 | 7.663 | 7.143 | 7.499 | 163,818 | +0.22(+3.02%) |
Jan 05, 2007 | 7.258 | 7.302 | 7.244 | 7.279 | 128,230 | +0.02(+0.27%) |
Jan 04, 2007 | 7.240 | 7.285 | 7.240 | 7.260 | 63,267 | +0.05(+0.71%) |
Jan 03, 2007 | 7.170 | 7.255 | 6.993 | 7.208 | 296,002 | +0.08(+1.17%) |
Dec 29, 2006 | 7.125 | 7.155 | 7.116 | 7.125 | 154,215 | -0.01(-0.12%) |
Dec 28, 2006 | 7.152 | 7.152 | 7.116 | 7.134 | 45,756 | -0.02(-0.25%) |
Dec 27, 2006 | 7.170 | 7.187 | 7.127 | 7.152 | 45,191 | -0.06(-0.81%) |
Dec 26, 2006 | 7.276 | 7.276 | 7.170 | 7.210 | 62,137 | +0.02(+0.32%) |
Dec 22, 2006 | 7.168 | 7.223 | 7.168 | 7.187 | 22,030 | +0.06(+0.89%) |
Dec 21, 2006 | 7.125 | 7.147 | 7.090 | 7.124 | 44,626 | -0.03(-0.47%) |
Dec 20, 2006 | 7.187 | 7.207 | 7.079 | 7.157 | 96,031 | +0.01(+0.15%) |
Dec 19, 2006 | 7.152 | 7.200 | 7.125 | 7.147 | 51,405 | +0.02(+0.30%) |
Dec 18, 2006 | 7.143 | 7.143 | 7.116 | 7.125 | 99,985 | +0.03(+0.37%) |
Dec 15, 2006 | 7.162 | 7.162 | 7.095 | 7.099 | 117,497 | -0.03(-0.37%) |
Dec 14, 2006 | 7.131 | 7.145 | 7.113 | 7.125 | 25,420 | +0.00(+0.00%) |
Dec 13, 2006 | 7.145 | 7.168 | 7.085 | 7.125 | 81,344 | -0.01(-0.15%) |
Dec 12, 2006 | 7.155 | 7.157 | 7.090 | 7.136 | 28,244 | +0.00(+0.02%) |
Dec 11, 2006 | 7.129 | 7.193 | 7.111 | 7.134 | 35,588 | +0.01(+0.10%) |
Dec 08, 2006 | 7.086 | 7.168 | 7.086 | 7.127 | 18,641 | +0.04(+0.62%) |
Dec 07, 2006 | 7.056 | 7.125 | 7.034 | 7.083 | 147,436 | -0.01(-0.12%) |
Dec 06, 2006 | 7.097 | 7.170 | 7.046 | 7.092 | 92,641 | +0.00(+0.00%) |
Dec 05, 2006 | 7.037 | 7.108 | 7.037 | 7.092 | 62,702 | +0.01(+0.15%) |
Dec 04, 2006 | 7.161 | 7.162 | 7.028 | 7.081 | 194,322 | -0.04(-0.62%) |
Dec 01, 2006 | 7.102 | 7.150 | 7.058 | 7.125 | 136,138 | +0.01(+0.15%) |
Nov 30, 2006 | 7.028 | 7.131 | 7.028 | 7.115 | 62,137 | +0.02(+0.27%) |
Nov 29, 2006 | 6.996 | 7.125 | 6.996 | 7.095 | 97,725 | +0.06(+0.91%) |
Nov 28, 2006 | 6.984 | 7.081 | 6.962 | 7.031 | 146,306 | -0.01(-0.08%) |
Nov 27, 2006 | 7.001 | 7.037 | 6.948 | 7.037 | 68,916 | +0.07(+1.02%) |
Nov 24, 2006 | 6.948 | 6.994 | 6.948 | 6.966 | 22,030 | -0.01(-0.13%) |
Nov 22, 2006 | 6.943 | 7.016 | 6.943 | 6.975 | 105,069 | -0.01(-0.18%) |
Nov 21, 2006 | 6.931 | 6.987 | 6.931 | 6.987 | 138,962 | +0.04(+0.61%) |
Nov 20, 2006 | 6.913 | 6.993 | 6.906 | 6.945 | 88,122 | -0.00(-0.05%) |
Nov 17, 2006 | 6.966 | 6.966 | 6.902 | 6.948 | 135,573 | +0.03(+0.38%) |
Nov 16, 2006 | 6.931 | 7.007 | 6.906 | 6.922 | 107,894 | -0.05(-0.76%) |
Nov 15, 2006 | 6.948 | 7.037 | 6.890 | 6.975 | 89,817 | +0.04(+0.64%) |
Nov 14, 2006 | 6.904 | 6.939 | 6.870 | 6.931 | 83,038 | +0.01(+0.15%) |
Nov 13, 2006 | 6.936 | 6.987 | 6.877 | 6.920 | 55,359 | -0.02(-0.23%) |
Nov 10, 2006 | 6.904 | 6.936 | 6.886 | 6.936 | 48,015 | -0.01(-0.13%) |
Nov 09, 2006 | 6.895 | 6.945 | 6.890 | 6.945 | 74,565 | +0.01(+0.10%) |
Nov 08, 2006 | 6.922 | 6.939 | 6.869 | 6.938 | 67,786 | +0.02(+0.23%) |
Nov 07, 2006 | 6.936 | 6.984 | 6.904 | 6.922 | 71,741 | +0.00(+0.05%) |
Nov 06, 2006 | 6.913 | 6.948 | 6.877 | 6.918 | 44,626 | +0.02(+0.33%) |
Nov 03, 2006 | 6.957 | 6.959 | 6.860 | 6.895 | 111,848 | -0.04(-0.64%) |
Nov 02, 2006 | 6.948 | 6.948 | 6.869 | 6.939 | 54,794 | -0.05(-0.76%) |