Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.080 | 8.150 | 7.940 | 7.960 | 139,425 | -0.15(-1.85%) |
Jan 30, 2007 | 7.940 | 8.200 | 7.860 | 8.110 | 121,390 | +0.19(+2.40%) |
Jan 29, 2007 | 7.780 | 7.940 | 7.750 | 7.920 | 83,317 | +0.08(+1.02%) |
Jan 26, 2007 | 7.750 | 7.910 | 7.580 | 7.840 | 123,154 | +0.09(+1.16%) |
Jan 25, 2007 | 7.860 | 7.920 | 7.700 | 7.750 | 159,131 | -0.13(-1.65%) |
Jan 24, 2007 | 7.810 | 7.900 | 7.750 | 7.880 | 388,946 | +0.06(+0.77%) |
Jan 23, 2007 | 7.560 | 7.840 | 7.530 | 7.820 | 205,252 | +0.22(+2.89%) |
Jan 22, 2007 | 7.610 | 7.640 | 7.500 | 7.600 | 153,863 | -0.04(-0.52%) |
Jan 19, 2007 | 7.600 | 7.690 | 7.450 | 7.640 | 288,164 | +0.00(+0.00%) |
Jan 18, 2007 | 7.660 | 7.770 | 7.510 | 7.640 | 255,550 | -0.04(-0.52%) |
Jan 17, 2007 | 7.520 | 7.690 | 7.440 | 7.680 | 292,095 | +0.14(+1.86%) |
Jan 16, 2007 | 7.440 | 7.640 | 7.390 | 7.540 | 278,275 | +0.09(+1.21%) |
Jan 12, 2007 | 7.380 | 7.550 | 7.210 | 7.450 | 1,027,825 | -0.62(-7.68%) |
Jan 11, 2007 | 8.140 | 8.240 | 7.980 | 8.070 | 727,688 | +0.09(+1.13%) |
Jan 10, 2007 | 8.100 | 8.190 | 7.770 | 7.980 | 241,810 | -0.14(-1.72%) |
Jan 09, 2007 | 8.200 | 8.460 | 7.930 | 8.120 | 227,817 | -0.02(-0.25%) |
Jan 08, 2007 | 8.120 | 8.230 | 8.010 | 8.140 | 132,789 | -0.01(-0.12%) |
Jan 05, 2007 | 8.390 | 8.410 | 8.040 | 8.150 | 200,659 | -0.26(-3.09%) |
Jan 04, 2007 | 8.220 | 8.500 | 8.210 | 8.410 | 130,546 | +0.13(+1.57%) |
Jan 03, 2007 | 8.510 | 8.520 | 8.080 | 8.280 | 235,895 | -0.16(-1.90%) |
Dec 29, 2006 | 8.520 | 8.570 | 8.380 | 8.440 | 134,953 | -0.07(-0.82%) |
Dec 28, 2006 | 8.430 | 8.560 | 8.430 | 8.510 | 100,603 | +0.07(+0.83%) |
Dec 27, 2006 | 8.545 | 8.610 | 8.420 | 8.440 | 85,229 | -0.08(-0.94%) |
Dec 26, 2006 | 8.420 | 8.560 | 8.400 | 8.520 | 65,813 | +0.11(+1.31%) |
Dec 22, 2006 | 8.480 | 8.490 | 8.300 | 8.410 | 81,785 | -0.10(-1.18%) |
Dec 21, 2006 | 8.750 | 8.770 | 8.380 | 8.510 | 92,668 | -0.21(-2.41%) |
Dec 20, 2006 | 8.890 | 8.960 | 8.630 | 8.720 | 162,730 | +0.30(+3.56%) |
Dec 19, 2006 | 8.480 | 8.500 | 8.350 | 8.420 | 124,075 | -0.07(-0.82%) |
Dec 18, 2006 | 8.480 | 8.590 | 8.330 | 8.490 | 284,636 | +0.01(+0.12%) |
Dec 15, 2006 | 7.840 | 9.100 | 7.810 | 8.480 | 900,224 | +0.92(+12.17%) |
Dec 14, 2006 | 7.300 | 7.570 | 7.280 | 7.560 | 177,824 | +0.26(+3.56%) |
Dec 13, 2006 | 7.240 | 7.310 | 7.130 | 7.300 | 148,888 | +0.06(+0.83%) |
Dec 12, 2006 | 7.290 | 7.300 | 7.150 | 7.240 | 98,992 | -0.08(-1.09%) |
Dec 11, 2006 | 7.320 | 7.340 | 7.210 | 7.320 | 83,040 | +0.01(+0.14%) |
Dec 08, 2006 | 7.290 | 7.320 | 7.230 | 7.310 | 78,444 | -0.01(-0.14%) |
Dec 07, 2006 | 7.300 | 7.340 | 7.200 | 7.320 | 97,420 | +0.01(+0.14%) |
Dec 06, 2006 | 7.300 | 7.370 | 7.200 | 7.310 | 98,513 | -0.04(-0.54%) |
Dec 05, 2006 | 7.270 | 7.370 | 7.200 | 7.350 | 130,589 | +0.07(+0.96%) |
Dec 04, 2006 | 7.180 | 7.300 | 7.100 | 7.280 | 113,555 | +0.08(+1.11%) |
Dec 01, 2006 | 7.210 | 7.250 | 7.110 | 7.200 | 118,756 | -0.01(-0.14%) |
Nov 30, 2006 | 7.080 | 7.260 | 7.080 | 7.210 | 89,200 | +0.11(+1.55%) |
Nov 29, 2006 | 6.910 | 7.160 | 6.900 | 7.100 | 245,359 | +0.19(+2.75%) |
Nov 28, 2006 | 6.850 | 6.940 | 6.750 | 6.910 | 90,943 | +0.01(+0.14%) |
Nov 27, 2006 | 7.020 | 7.020 | 6.770 | 6.900 | 151,695 | -0.14(-1.99%) |
Nov 24, 2006 | 7.000 | 7.100 | 6.900 | 7.040 | 22,716 | -0.03(-0.42%) |
Nov 22, 2006 | 7.060 | 7.100 | 6.960 | 7.070 | 61,502 | +0.01(+0.14%) |
Nov 21, 2006 | 7.220 | 7.290 | 7.050 | 7.060 | 108,749 | -0.14(-1.94%) |
Nov 20, 2006 | 6.980 | 7.200 | 6.930 | 7.200 | 207,804 | +0.22(+3.15%) |
Nov 17, 2006 | 7.150 | 7.150 | 6.896 | 6.980 | 85,714 | -0.16(-2.24%) |
Nov 16, 2006 | 7.180 | 7.190 | 7.070 | 7.140 | 134,273 | -0.06(-0.83%) |
Nov 15, 2006 | 7.150 | 7.280 | 7.010 | 7.200 | 95,432 | +0.05(+0.70%) |
Nov 14, 2006 | 6.990 | 7.210 | 6.900 | 7.150 | 112,564 | +0.17(+2.44%) |
Nov 13, 2006 | 7.040 | 7.090 | 6.910 | 6.980 | 103,012 | -0.11(-1.55%) |
Nov 10, 2006 | 6.690 | 7.100 | 6.690 | 7.090 | 137,488 | +0.38(+5.66%) |
Nov 09, 2006 | 6.690 | 6.710 | 6.600 | 6.710 | 129,167 | +0.05(+0.75%) |
Nov 08, 2006 | 6.850 | 6.850 | 6.620 | 6.660 | 149,278 | -0.21(-3.11%) |
Nov 07, 2006 | 6.920 | 7.060 | 6.860 | 6.874 | 88,063 | -0.06(-0.81%) |
Nov 06, 2006 | 6.730 | 6.980 | 6.670 | 6.930 | 214,194 | +0.25(+3.74%) |
Nov 03, 2006 | 6.660 | 6.720 | 6.550 | 6.680 | 98,164 | +0.06(+0.91%) |
Nov 02, 2006 | 6.600 | 6.650 | 6.530 | 6.620 | 198,211 | -0.03(-0.45%) |