Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.248 | 7.454 | 7.247 | 7.449 | 371,558 | +0.17(+2.35%) |
Jan 30, 2007 | 7.220 | 7.292 | 7.219 | 7.278 | 642,942 | +0.03(+0.42%) |
Jan 29, 2007 | 7.242 | 7.275 | 7.192 | 7.247 | 646,584 | +0.05(+0.73%) |
Jan 26, 2007 | 7.231 | 7.247 | 7.183 | 7.195 | 482,661 | -0.02(-0.32%) |
Jan 25, 2007 | 7.259 | 7.259 | 7.142 | 7.218 | 854,220 | -0.04(-0.56%) |
Jan 24, 2007 | 7.197 | 7.276 | 7.107 | 7.258 | 794,115 | +0.11(+1.54%) |
Jan 23, 2007 | 7.135 | 7.239 | 7.104 | 7.148 | 477,197 | +0.05(+0.66%) |
Jan 22, 2007 | 7.138 | 7.179 | 7.041 | 7.102 | 684,833 | +0.13(+1.85%) |
Jan 19, 2007 | 6.847 | 7.000 | 6.791 | 6.973 | 464,448 | +0.11(+1.64%) |
Jan 18, 2007 | 6.943 | 6.973 | 6.821 | 6.860 | 681,190 | -0.10(-1.38%) |
Jan 17, 2007 | 6.849 | 6.961 | 6.808 | 6.956 | 342,416 | +0.00(+0.00%) |
Jan 16, 2007 | 6.973 | 6.991 | 6.885 | 6.956 | 515,446 | -0.06(-0.91%) |
Jan 12, 2007 | 7.022 | 7.090 | 7.013 | 7.020 | 662,977 | -0.01(-0.14%) |
Jan 11, 2007 | 6.957 | 7.170 | 6.920 | 7.030 | 617,442 | +0.06(+0.84%) |
Jan 10, 2007 | 6.973 | 6.990 | 6.901 | 6.971 | 562,802 | -0.06(-0.87%) |
Jan 09, 2007 | 7.138 | 7.138 | 6.973 | 7.033 | 912,504 | -0.09(-1.20%) |
Jan 08, 2007 | 7.148 | 7.148 | 7.088 | 7.118 | 406,164 | -0.03(-0.42%) |
Jan 05, 2007 | 7.368 | 7.368 | 7.083 | 7.148 | 848,756 | -0.23(-3.16%) |
Jan 04, 2007 | 7.398 | 7.439 | 7.336 | 7.382 | 484,483 | -0.03(-0.40%) |
Jan 03, 2007 | 7.357 | 7.412 | 7.314 | 7.411 | 841,470 | -0.03(-0.43%) |
Dec 29, 2006 | 7.385 | 7.456 | 7.380 | 7.443 | 366,094 | +0.06(+0.80%) |
Dec 28, 2006 | 7.467 | 7.467 | 7.363 | 7.385 | 641,120 | -0.10(-1.28%) |
Dec 27, 2006 | 7.352 | 7.494 | 7.304 | 7.481 | 1,074,605 | +0.11(+1.56%) |
Dec 26, 2006 | 7.341 | 7.379 | 7.239 | 7.366 | 724,903 | -0.04(-0.47%) |
Dec 22, 2006 | 7.511 | 7.521 | 7.365 | 7.401 | 837,828 | -0.11(-1.46%) |
Dec 21, 2006 | 7.604 | 7.604 | 7.357 | 7.511 | 3,207,425 | -0.15(-1.96%) |
Dec 20, 2006 | 7.604 | 7.706 | 7.604 | 7.661 | 1,094,640 | +0.09(+1.23%) |
Dec 19, 2006 | 7.527 | 7.604 | 7.527 | 7.569 | 859,684 | +0.05(+0.62%) |
Dec 18, 2006 | 7.442 | 7.577 | 7.440 | 7.522 | 779,544 | +0.10(+1.29%) |
Dec 15, 2006 | 7.413 | 7.443 | 7.393 | 7.426 | 451,698 | +0.07(+0.90%) |
Dec 14, 2006 | 7.344 | 7.412 | 7.303 | 7.360 | 1,067,320 | +0.03(+0.40%) |
Dec 13, 2006 | 7.242 | 7.352 | 7.242 | 7.331 | 1,125,604 | +0.11(+1.51%) |
Dec 12, 2006 | 7.294 | 7.301 | 7.190 | 7.221 | 358,809 | -0.07(-0.99%) |
Dec 11, 2006 | 7.302 | 7.302 | 7.247 | 7.294 | 320,560 | -0.00(-0.04%) |
Dec 08, 2006 | 7.143 | 7.354 | 7.138 | 7.297 | 355,166 | +0.09(+1.22%) |
Dec 07, 2006 | 7.357 | 7.357 | 7.193 | 7.209 | 885,183 | -0.09(-1.27%) |
Dec 06, 2006 | 7.352 | 7.363 | 7.278 | 7.302 | 522,731 | -0.05(-0.68%) |
Dec 05, 2006 | 7.330 | 7.365 | 7.278 | 7.352 | 859,684 | +0.02(+0.31%) |
Dec 04, 2006 | 7.387 | 7.426 | 7.290 | 7.329 | 795,936 | -0.08(-1.05%) |
Dec 01, 2006 | 7.345 | 7.486 | 7.331 | 7.406 | 679,369 | -0.09(-1.25%) |
Nov 30, 2006 | 7.467 | 7.544 | 7.293 | 7.500 | 1,362,381 | +0.11(+1.43%) |
Nov 29, 2006 | 7.330 | 7.441 | 7.327 | 7.394 | 1,404,272 | +0.08(+1.14%) |
Nov 28, 2006 | 7.334 | 7.335 | 7.209 | 7.310 | 1,957,968 | +0.06(+0.87%) |
Nov 27, 2006 | 7.260 | 7.398 | 7.207 | 7.247 | 952,574 | +0.05(+0.67%) |
Nov 24, 2006 | 7.179 | 7.234 | 7.179 | 7.199 | 597,407 | +0.05(+0.67%) |
Nov 22, 2006 | 7.234 | 7.244 | 7.145 | 7.151 | 391,593 | -0.08(-1.14%) |
Nov 21, 2006 | 7.118 | 7.275 | 7.104 | 7.234 | 2,107,320 | +0.40(+5.81%) |
Nov 20, 2006 | 6.863 | 6.863 | 6.825 | 6.836 | 275,026 | -0.05(-0.77%) |
Nov 17, 2006 | 6.824 | 6.890 | 6.824 | 6.889 | 185,779 | -0.01(-0.21%) |
Nov 16, 2006 | 6.929 | 6.934 | 6.873 | 6.904 | 832,364 | -0.04(-0.51%) |
Nov 15, 2006 | 6.890 | 6.945 | 6.885 | 6.940 | 581,015 | +0.02(+0.33%) |
Nov 14, 2006 | 6.937 | 6.966 | 6.874 | 6.917 | 431,663 | -0.01(-0.08%) |
Nov 13, 2006 | 6.847 | 6.923 | 6.822 | 6.923 | 590,122 | -0.01(-0.11%) |
Nov 10, 2006 | 7.052 | 7.052 | 6.874 | 6.931 | 189,422 | -0.01(-0.21%) |
Nov 09, 2006 | 7.041 | 7.041 | 6.943 | 6.945 | 768,616 | -0.07(-1.05%) |
Nov 08, 2006 | 6.926 | 7.052 | 6.925 | 7.019 | 3,141,855 | +0.10(+1.46%) |
Nov 07, 2006 | 6.910 | 6.973 | 6.910 | 6.918 | 162,101 | -0.00(-0.04%) |
Nov 06, 2006 | 6.877 | 6.986 | 6.861 | 6.921 | 570,087 | +0.15(+2.25%) |
Nov 03, 2006 | 6.783 | 6.830 | 6.753 | 6.769 | 295,061 | -0.03(-0.43%) |
Nov 02, 2006 | 6.911 | 6.928 | 6.781 | 6.798 | 1,375,131 | -0.05(-0.71%) |