Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.150 | 7.208 | 7.150 | 7.177 | 2,258,982 | +0.00(+0.05%) |
Jan 30, 2007 | 7.178 | 7.198 | 7.088 | 7.173 | 2,924,037 | +0.01(+0.09%) |
Jan 29, 2007 | 7.138 | 7.186 | 7.129 | 7.167 | 1,991,772 | +0.03(+0.45%) |
Jan 26, 2007 | 7.187 | 7.213 | 7.109 | 7.134 | 2,667,096 | -0.04(-0.57%) |
Jan 25, 2007 | 7.237 | 7.286 | 7.167 | 7.176 | 1,281,132 | -0.08(-1.07%) |
Jan 24, 2007 | 7.202 | 7.291 | 7.200 | 7.253 | 2,107,287 | +0.07(+1.02%) |
Jan 23, 2007 | 7.182 | 7.209 | 7.133 | 7.180 | 4,031,433 | -0.00(-0.06%) |
Jan 22, 2007 | 7.261 | 7.278 | 7.166 | 7.184 | 3,649,320 | -0.08(-1.10%) |
Jan 19, 2007 | 7.272 | 7.301 | 7.257 | 7.264 | 1,798,731 | +0.00(+0.02%) |
Jan 18, 2007 | 7.333 | 7.344 | 7.257 | 7.263 | 2,582,325 | -0.08(-1.12%) |
Jan 17, 2007 | 7.376 | 7.399 | 7.339 | 7.346 | 1,152,054 | -0.06(-0.77%) |
Jan 16, 2007 | 7.388 | 7.460 | 7.373 | 7.402 | 1,774,449 | +0.02(+0.27%) |
Jan 12, 2007 | 7.367 | 7.406 | 7.356 | 7.382 | 1,080,648 | -0.01(-0.14%) |
Jan 11, 2007 | 7.374 | 7.417 | 7.358 | 7.392 | 1,628,019 | -0.03(-0.42%) |
Jan 10, 2007 | 7.380 | 7.448 | 7.379 | 7.423 | 671,904 | +0.03(+0.42%) |
Jan 09, 2007 | 7.470 | 7.471 | 7.350 | 7.392 | 1,094,760 | -0.07(-0.94%) |
Jan 08, 2007 | 7.416 | 7.471 | 7.416 | 7.462 | 850,041 | +0.04(+0.58%) |
Jan 05, 2007 | 7.460 | 7.492 | 7.389 | 7.419 | 751,086 | -0.07(-0.98%) |
Jan 04, 2007 | 7.473 | 7.507 | 7.431 | 7.492 | 2,302,344 | -0.00(-0.04%) |
Jan 03, 2007 | 7.507 | 7.587 | 7.444 | 7.496 | 1,679,967 | -0.02(-0.22%) |
Dec 29, 2006 | 7.560 | 7.561 | 7.493 | 7.512 | 1,030,014 | -0.04(-0.47%) |
Dec 28, 2006 | 7.651 | 7.653 | 7.547 | 7.548 | 1,329,975 | -0.08(-1.09%) |
Dec 27, 2006 | 7.644 | 7.656 | 7.617 | 7.631 | 1,128,609 | -0.02(-0.30%) |
Dec 26, 2006 | 7.601 | 7.667 | 7.601 | 7.654 | 504,918 | +0.03(+0.39%) |
Dec 22, 2006 | 7.594 | 7.631 | 7.587 | 7.624 | 963,585 | +0.02(+0.29%) |
Dec 21, 2006 | 7.602 | 7.642 | 7.593 | 7.602 | 704,205 | -0.01(-0.18%) |
Dec 20, 2006 | 7.606 | 7.639 | 7.598 | 7.616 | 1,379,097 | -0.02(-0.22%) |
Dec 19, 2006 | 7.584 | 7.638 | 7.570 | 7.632 | 1,945,989 | +0.03(+0.37%) |
Dec 18, 2006 | 7.638 | 7.661 | 7.570 | 7.604 | 2,719,062 | -0.02(-0.29%) |
Dec 15, 2006 | 7.569 | 7.676 | 7.569 | 7.627 | 2,167,812 | +0.06(+0.81%) |
Dec 14, 2006 | 7.504 | 7.566 | 7.504 | 7.566 | 2,484,396 | +0.06(+0.81%) |
Dec 13, 2006 | 7.482 | 7.507 | 7.471 | 7.504 | 1,017,261 | +0.03(+0.37%) |
Dec 12, 2006 | 7.450 | 7.490 | 7.449 | 7.477 | 1,734,606 | +0.03(+0.39%) |
Dec 11, 2006 | 7.441 | 7.487 | 7.428 | 7.448 | 1,123,101 | +0.03(+0.34%) |
Dec 08, 2006 | 7.424 | 7.443 | 7.392 | 7.422 | 785,754 | +0.01(+0.13%) |
Dec 07, 2006 | 7.423 | 7.481 | 7.368 | 7.412 | 1,566,063 | +0.01(+0.18%) |
Dec 06, 2006 | 7.446 | 7.446 | 7.391 | 7.399 | 2,107,278 | -0.01(-0.19%) |
Dec 05, 2006 | 7.436 | 7.451 | 7.410 | 7.413 | 4,126,536 | -0.04(-0.51%) |
Dec 04, 2006 | 7.389 | 7.466 | 7.368 | 7.451 | 2,770,632 | +0.03(+0.34%) |
Dec 01, 2006 | 7.412 | 7.447 | 7.393 | 7.426 | 2,392,092 | +0.00(+0.05%) |
Nov 30, 2006 | 7.489 | 7.498 | 7.347 | 7.422 | 5,567,400 | -0.07(-0.96%) |
Nov 29, 2006 | 7.679 | 7.679 | 7.440 | 7.494 | 4,364,262 | -0.17(-2.20%) |
Nov 28, 2006 | 7.791 | 7.791 | 7.611 | 7.663 | 3,680,739 | -0.13(-1.68%) |
Nov 27, 2006 | 7.808 | 7.844 | 7.770 | 7.794 | 3,374,181 | +0.01(+0.17%) |
Nov 24, 2006 | 7.797 | 7.810 | 7.760 | 7.781 | 931,995 | -0.02(-0.21%) |
Nov 22, 2006 | 7.774 | 7.798 | 7.753 | 7.798 | 1,259,406 | +0.04(+0.47%) |
Nov 21, 2006 | 7.782 | 7.787 | 7.732 | 7.761 | 1,469,070 | -0.02(-0.26%) |
Nov 20, 2006 | 7.762 | 7.806 | 7.757 | 7.781 | 1,304,766 | -0.00(-0.01%) |
Nov 17, 2006 | 7.722 | 7.799 | 7.666 | 7.782 | 1,759,023 | +0.07(+0.97%) |
Nov 16, 2006 | 7.667 | 7.711 | 7.631 | 7.708 | 2,123,586 | +0.05(+0.71%) |
Nov 15, 2006 | 7.627 | 7.656 | 7.600 | 7.653 | 741,483 | +0.03(+0.41%) |
Nov 14, 2006 | 7.570 | 7.622 | 7.541 | 7.622 | 885,078 | +0.04(+0.53%) |
Nov 13, 2006 | 7.578 | 7.601 | 7.538 | 7.582 | 1,554,129 | -0.00(-0.06%) |
Nov 10, 2006 | 7.573 | 7.598 | 7.552 | 7.587 | 1,976,139 | -0.01(-0.09%) |
Nov 09, 2006 | 7.556 | 7.601 | 7.509 | 7.593 | 2,625,417 | +0.04(+0.50%) |
Nov 08, 2006 | 7.456 | 7.556 | 7.456 | 7.556 | 2,469,843 | +0.07(+0.97%) |
Nov 07, 2006 | 7.444 | 7.493 | 7.444 | 7.483 | 1,091,259 | +0.04(+0.60%) |
Nov 06, 2006 | 7.389 | 7.481 | 7.381 | 7.439 | 2,129,760 | +0.06(+0.83%) |
Nov 03, 2006 | 7.267 | 7.389 | 7.250 | 7.378 | 2,885,976 | +0.14(+2.00%) |
Nov 02, 2006 | 7.081 | 7.254 | 7.081 | 7.233 | 1,835,793 | +0.14(+1.91%) |