Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.975 | 8.207 | 7.943 | 7.981 | 122,835 | -0.04(-0.47%) |
Jan 30, 2007 | 7.868 | 8.067 | 7.846 | 8.018 | 54,870 | +0.15(+1.92%) |
Jan 29, 2007 | 7.819 | 7.884 | 7.642 | 7.868 | 45,222 | +0.01(+0.14%) |
Jan 26, 2007 | 7.787 | 7.862 | 7.674 | 7.857 | 48,830 | +0.13(+1.74%) |
Jan 25, 2007 | 7.911 | 7.911 | 7.701 | 7.722 | 43,519 | -0.19(-2.45%) |
Jan 24, 2007 | 7.921 | 7.986 | 7.868 | 7.916 | 65,543 | -0.01(-0.14%) |
Jan 23, 2007 | 7.916 | 7.981 | 7.916 | 7.927 | 88,242 | +0.01(+0.07%) |
Jan 22, 2007 | 8.148 | 8.180 | 7.916 | 7.921 | 104,815 | -0.14(-1.74%) |
Jan 19, 2007 | 7.921 | 8.148 | 7.830 | 8.061 | 80,017 | +0.10(+1.28%) |
Jan 18, 2007 | 8.013 | 8.185 | 7.943 | 7.959 | 139,540 | -0.11(-1.33%) |
Jan 17, 2007 | 8.191 | 8.191 | 8.040 | 8.067 | 106,919 | -0.19(-2.28%) |
Jan 16, 2007 | 8.239 | 8.314 | 8.164 | 8.255 | 114,922 | +0.03(+0.39%) |
Jan 12, 2007 | 8.088 | 8.234 | 8.088 | 8.223 | 53,742 | +0.08(+0.92%) |
Jan 11, 2007 | 7.921 | 8.153 | 7.921 | 8.148 | 105,317 | +0.23(+2.85%) |
Jan 10, 2007 | 7.744 | 7.975 | 7.744 | 7.921 | 67,803 | +0.05(+0.68%) |
Jan 09, 2007 | 7.895 | 7.895 | 7.760 | 7.868 | 40,962 | -0.04(-0.54%) |
Jan 08, 2007 | 7.965 | 8.013 | 7.830 | 7.911 | 24,328 | -0.04(-0.47%) |
Jan 05, 2007 | 8.142 | 8.148 | 7.948 | 7.948 | 62,533 | -0.29(-3.46%) |
Jan 04, 2007 | 8.045 | 8.255 | 7.943 | 8.234 | 39,870 | +0.16(+1.93%) |
Jan 03, 2007 | 8.137 | 8.212 | 7.981 | 8.078 | 59,848 | +0.06(+0.74%) |
Dec 29, 2006 | 8.244 | 8.244 | 7.986 | 8.018 | 106,244 | -0.21(-2.55%) |
Dec 28, 2006 | 8.234 | 8.304 | 8.142 | 8.228 | 44,289 | -0.04(-0.46%) |
Dec 27, 2006 | 8.072 | 8.282 | 8.024 | 8.266 | 47,045 | +0.22(+2.67%) |
Dec 26, 2006 | 7.690 | 8.051 | 7.690 | 8.051 | 41,379 | +0.33(+4.32%) |
Dec 22, 2006 | 7.895 | 7.905 | 7.717 | 7.717 | 20,905 | -0.16(-2.05%) |
Dec 21, 2006 | 7.830 | 7.878 | 7.803 | 7.878 | 18,418 | +0.07(+0.90%) |
Dec 20, 2006 | 7.749 | 7.814 | 7.642 | 7.808 | 35,956 | +0.10(+1.33%) |
Dec 19, 2006 | 7.717 | 7.771 | 7.701 | 7.706 | 21,888 | -0.02(-0.21%) |
Dec 18, 2006 | 7.830 | 7.975 | 7.674 | 7.722 | 32,734 | -0.12(-1.51%) |
Dec 15, 2006 | 8.024 | 8.072 | 7.835 | 7.841 | 117,728 | -0.18(-2.21%) |
Dec 14, 2006 | 7.932 | 8.078 | 7.895 | 8.018 | 38,367 | +0.13(+1.71%) |
Dec 13, 2006 | 7.808 | 7.916 | 7.808 | 7.884 | 18,732 | +0.06(+0.76%) |
Dec 12, 2006 | 7.857 | 7.884 | 7.777 | 7.825 | 32,738 | +0.02(+0.21%) |
Dec 11, 2006 | 7.803 | 7.808 | 7.744 | 7.808 | 9,963 | -0.01(-0.07%) |
Dec 08, 2006 | 7.857 | 7.932 | 7.814 | 7.814 | 14,642 | -0.10(-1.22%) |
Dec 07, 2006 | 8.040 | 8.040 | 7.889 | 7.911 | 13,706 | -0.11(-1.34%) |
Dec 06, 2006 | 8.078 | 8.083 | 7.954 | 8.018 | 35,596 | -0.12(-1.46%) |
Dec 05, 2006 | 8.110 | 8.212 | 8.094 | 8.137 | 46,485 | +0.04(+0.47%) |
Dec 04, 2006 | 7.991 | 8.126 | 7.868 | 8.099 | 49,481 | +0.08(+1.01%) |
Dec 01, 2006 | 8.072 | 8.072 | 7.749 | 8.018 | 86,216 | -0.01(-0.07%) |
Nov 30, 2006 | 7.900 | 8.126 | 7.803 | 8.024 | 96,070 | +0.10(+1.22%) |
Nov 29, 2006 | 7.852 | 7.927 | 7.717 | 7.927 | 48,513 | +0.15(+1.94%) |
Nov 28, 2006 | 7.771 | 7.776 | 7.572 | 7.776 | 47,556 | -0.01(-0.07%) |
Nov 27, 2006 | 7.997 | 8.029 | 7.765 | 7.782 | 92,495 | -0.28(-3.47%) |
Nov 24, 2006 | 8.008 | 8.094 | 8.008 | 8.061 | 14,063 | -0.01(-0.13%) |
Nov 22, 2006 | 8.158 | 8.158 | 8.067 | 8.072 | 19,961 | -0.07(-0.86%) |
Nov 21, 2006 | 8.126 | 8.158 | 8.104 | 8.142 | 38,998 | +0.00(+0.00%) |
Nov 20, 2006 | 8.234 | 8.234 | 8.045 | 8.142 | 56,131 | -0.04(-0.46%) |
Nov 17, 2006 | 8.056 | 8.207 | 7.943 | 8.180 | 66,926 | +0.12(+1.54%) |
Nov 16, 2006 | 7.991 | 8.056 | 7.965 | 8.056 | 68,429 | +0.08(+0.94%) |
Nov 15, 2006 | 7.878 | 7.981 | 7.792 | 7.981 | 98,897 | +0.13(+1.65%) |
Nov 14, 2006 | 7.534 | 7.852 | 7.453 | 7.852 | 86,374 | +0.34(+4.59%) |
Nov 13, 2006 | 7.491 | 7.534 | 7.443 | 7.507 | 34,184 | +0.02(+0.29%) |
Nov 10, 2006 | 7.545 | 7.588 | 7.443 | 7.486 | 43,566 | +0.03(+0.43%) |
Nov 09, 2006 | 7.459 | 7.534 | 7.335 | 7.453 | 70,627 | -0.01(-0.07%) |
Nov 08, 2006 | 7.249 | 7.502 | 7.217 | 7.459 | 29,192 | +0.16(+2.21%) |
Nov 07, 2006 | 7.453 | 7.523 | 7.270 | 7.297 | 54,578 | -0.16(-2.09%) |
Nov 06, 2006 | 7.486 | 7.534 | 7.426 | 7.453 | 52,047 | -0.03(-0.36%) |
Nov 03, 2006 | 7.405 | 7.529 | 7.389 | 7.480 | 117,698 | +0.48(+6.92%) |
Nov 02, 2006 | 6.931 | 7.147 | 6.931 | 6.996 | 69,265 | -0.05(-0.69%) |