Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.645 | 7.862 | 7.645 | 7.847 | 2,798,647 | +0.09(+1.20%) |
Jan 30, 2007 | 7.702 | 7.764 | 7.619 | 7.754 | 2,832,828 | -0.02(-0.26%) |
Jan 29, 2007 | 7.776 | 7.830 | 7.744 | 7.774 | 1,730,669 | -0.00(-0.06%) |
Jan 26, 2007 | 7.820 | 7.834 | 7.714 | 7.778 | 1,667,887 | -0.05(-0.62%) |
Jan 25, 2007 | 7.826 | 7.870 | 7.780 | 7.827 | 1,985,281 | +0.04(+0.48%) |
Jan 24, 2007 | 7.796 | 7.887 | 7.757 | 7.790 | 2,108,054 | -0.03(-0.33%) |
Jan 23, 2007 | 7.635 | 7.860 | 7.581 | 7.816 | 3,637,125 | +0.15(+2.00%) |
Jan 22, 2007 | 7.747 | 7.774 | 7.601 | 7.662 | 2,135,956 | -0.11(-1.38%) |
Jan 19, 2007 | 7.751 | 7.839 | 7.737 | 7.770 | 1,465,592 | +0.03(+0.43%) |
Jan 18, 2007 | 7.786 | 7.864 | 7.720 | 7.737 | 1,949,705 | -0.05(-0.66%) |
Jan 17, 2007 | 7.883 | 7.900 | 7.738 | 7.788 | 1,566,740 | -0.09(-1.16%) |
Jan 16, 2007 | 7.791 | 7.890 | 7.783 | 7.880 | 1,799,728 | +0.09(+1.18%) |
Jan 12, 2007 | 7.641 | 7.821 | 7.641 | 7.788 | 2,332,671 | +0.25(+3.33%) |
Jan 11, 2007 | 7.452 | 7.572 | 7.452 | 7.538 | 1,494,193 | +0.07(+0.98%) |
Jan 10, 2007 | 7.485 | 7.513 | 7.443 | 7.464 | 1,437,690 | -0.03(-0.34%) |
Jan 09, 2007 | 7.374 | 7.515 | 7.374 | 7.490 | 2,924,907 | +0.04(+0.60%) |
Jan 08, 2007 | 7.344 | 7.475 | 7.341 | 7.446 | 1,926,686 | +0.06(+0.80%) |
Jan 05, 2007 | 7.401 | 7.421 | 7.367 | 7.387 | 1,255,624 | -0.01(-0.17%) |
Jan 04, 2007 | 7.515 | 7.523 | 7.389 | 7.400 | 1,665,097 | -0.16(-2.12%) |
Jan 03, 2007 | 7.659 | 7.695 | 7.512 | 7.561 | 1,445,363 | -0.00(-0.04%) |
Dec 29, 2006 | 7.615 | 7.632 | 7.561 | 7.563 | 728,959 | -0.07(-0.96%) |
Dec 28, 2006 | 7.642 | 7.668 | 7.625 | 7.637 | 1,048,446 | +0.02(+0.24%) |
Dec 27, 2006 | 7.472 | 7.628 | 7.472 | 7.618 | 919,396 | +0.05(+0.62%) |
Dec 26, 2006 | 7.533 | 7.586 | 7.528 | 7.571 | 505,737 | +0.04(+0.49%) |
Dec 22, 2006 | 7.601 | 7.604 | 7.508 | 7.533 | 1,078,441 | -0.07(-0.89%) |
Dec 21, 2006 | 7.675 | 7.687 | 7.562 | 7.601 | 1,579,994 | -0.07(-0.95%) |
Dec 20, 2006 | 7.728 | 7.767 | 7.654 | 7.674 | 2,328,485 | -0.01(-0.15%) |
Dec 19, 2006 | 7.668 | 7.687 | 7.591 | 7.685 | 1,836,699 | -0.06(-0.72%) |
Dec 18, 2006 | 7.820 | 7.839 | 7.692 | 7.741 | 1,531,861 | -0.08(-0.99%) |
Dec 15, 2006 | 7.873 | 7.893 | 7.803 | 7.819 | 1,319,103 | -0.06(-0.78%) |
Dec 14, 2006 | 7.810 | 7.916 | 7.796 | 7.880 | 1,449,548 | +0.06(+0.83%) |
Dec 13, 2006 | 7.890 | 7.926 | 7.794 | 7.816 | 1,713,229 | -0.07(-0.89%) |
Dec 12, 2006 | 7.882 | 7.916 | 7.831 | 7.886 | 1,095,183 | -0.07(-0.94%) |
Dec 11, 2006 | 7.953 | 8.009 | 7.893 | 7.960 | 853,127 | +0.01(+0.13%) |
Dec 08, 2006 | 7.956 | 7.996 | 7.928 | 7.950 | 1,210,980 | -0.02(-0.27%) |
Dec 07, 2006 | 7.983 | 8.001 | 7.928 | 7.972 | 1,017,753 | -0.02(-0.20%) |
Dec 06, 2006 | 8.049 | 8.051 | 7.935 | 7.988 | 1,678,351 | -0.08(-1.05%) |
Dec 05, 2006 | 7.948 | 8.098 | 7.936 | 8.072 | 2,493,112 | +0.15(+1.84%) |
Dec 04, 2006 | 7.902 | 7.979 | 7.890 | 7.926 | 1,988,769 | +0.04(+0.56%) |
Dec 01, 2006 | 7.913 | 8.012 | 7.823 | 7.882 | 2,228,733 | -0.11(-1.35%) |
Nov 30, 2006 | 7.981 | 8.045 | 7.958 | 7.989 | 1,448,153 | -0.02(-0.21%) |
Nov 29, 2006 | 7.985 | 8.014 | 7.932 | 8.006 | 2,421,960 | +0.01(+0.18%) |
Nov 28, 2006 | 8.102 | 8.102 | 7.973 | 7.992 | 3,492,031 | -0.11(-1.36%) |
Nov 27, 2006 | 8.173 | 8.216 | 8.078 | 8.102 | 1,677,653 | -0.01(-0.16%) |
Nov 24, 2006 | 8.150 | 8.180 | 8.104 | 8.115 | 846,848 | +0.06(+0.73%) |
Nov 22, 2006 | 8.039 | 8.085 | 8.036 | 8.057 | 1,533,954 | -0.04(-0.51%) |
Nov 21, 2006 | 7.943 | 8.125 | 7.919 | 8.098 | 1,830,421 | +0.11(+1.36%) |
Nov 20, 2006 | 7.846 | 8.001 | 7.846 | 7.989 | 1,544,418 | +0.03(+0.40%) |
Nov 17, 2006 | 8.012 | 8.044 | 7.943 | 7.958 | 1,077,744 | -0.08(-1.02%) |
Nov 16, 2006 | 7.930 | 8.055 | 7.842 | 8.039 | 3,469,708 | +0.13(+1.69%) |
Nov 15, 2006 | 7.933 | 8.024 | 7.857 | 7.906 | 1,990,862 | -0.04(-0.51%) |
Nov 14, 2006 | 8.081 | 8.085 | 7.876 | 7.946 | 1,674,165 | -0.14(-1.74%) |
Nov 13, 2006 | 7.981 | 8.092 | 7.972 | 8.087 | 1,037,982 | +0.05(+0.64%) |
Nov 10, 2006 | 8.057 | 8.074 | 7.993 | 8.035 | 1,282,829 | -0.02(-0.27%) |
Nov 09, 2006 | 8.143 | 8.187 | 8.057 | 8.057 | 1,561,159 | -0.12(-1.47%) |
Nov 08, 2006 | 8.131 | 8.184 | 8.112 | 8.177 | 1,958,076 | +0.00(+0.02%) |
Nov 07, 2006 | 8.151 | 8.197 | 8.114 | 8.176 | 1,598,828 | +0.03(+0.37%) |
Nov 06, 2006 | 8.061 | 8.171 | 8.018 | 8.145 | 1,988,769 | +0.08(+1.05%) |
Nov 03, 2006 | 8.072 | 8.168 | 7.983 | 8.061 | 1,717,415 | -0.05(-0.64%) |
Nov 02, 2006 | 7.915 | 8.134 | 7.890 | 8.112 | 1,961,564 | +0.17(+2.13%) |