Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.023 | 7.113 | 6.995 | 7.098 | 1,388,784 | +0.06(+0.82%) |
Jan 30, 2007 | 6.993 | 7.049 | 6.976 | 7.040 | 594,277 | +0.04(+0.62%) |
Jan 29, 2007 | 6.999 | 7.053 | 6.984 | 6.997 | 1,365,824 | -0.00(-0.03%) |
Jan 26, 2007 | 7.089 | 7.089 | 6.956 | 6.999 | 1,171,469 | -0.09(-1.29%) |
Jan 25, 2007 | 7.085 | 7.100 | 7.059 | 7.091 | 1,315,634 | +0.01(+0.08%) |
Jan 24, 2007 | 7.051 | 7.108 | 7.042 | 7.085 | 525,933 | +0.04(+0.64%) |
Jan 23, 2007 | 7.040 | 7.098 | 7.005 | 7.040 | 816,397 | -0.00(-0.03%) |
Jan 22, 2007 | 7.042 | 7.063 | 7.021 | 7.042 | 938,136 | -0.01(-0.19%) |
Jan 19, 2007 | 6.963 | 7.063 | 6.961 | 7.055 | 826,542 | +0.08(+1.10%) |
Jan 18, 2007 | 6.993 | 7.064 | 6.978 | 6.978 | 810,524 | -0.03(-0.40%) |
Jan 17, 2007 | 6.980 | 7.034 | 6.971 | 7.006 | 985,123 | +0.01(+0.11%) |
Jan 16, 2007 | 7.078 | 7.108 | 6.978 | 6.999 | 1,113,269 | -0.05(-0.69%) |
Jan 12, 2007 | 7.093 | 7.124 | 7.033 | 7.048 | 1,016,092 | -0.03(-0.48%) |
Jan 11, 2007 | 7.008 | 7.094 | 7.008 | 7.081 | 803,049 | +0.10(+1.37%) |
Jan 10, 2007 | 6.920 | 6.997 | 6.913 | 6.986 | 1,385,046 | +0.03(+0.48%) |
Jan 09, 2007 | 7.014 | 7.031 | 6.946 | 6.952 | 1,449,119 | -0.05(-0.78%) |
Jan 08, 2007 | 7.027 | 7.048 | 6.976 | 7.006 | 963,765 | -0.03(-0.45%) |
Jan 05, 2007 | 6.971 | 7.064 | 6.939 | 7.038 | 1,055,070 | -0.05(-0.66%) |
Jan 04, 2007 | 7.145 | 7.145 | 7.059 | 7.085 | 946,679 | -0.06(-0.84%) |
Jan 03, 2007 | 7.025 | 7.211 | 7.025 | 7.145 | 1,783,901 | +0.15(+2.17%) |
Dec 29, 2006 | 7.068 | 7.079 | 6.993 | 6.993 | 1,105,260 | -0.07(-1.06%) |
Dec 28, 2006 | 7.083 | 7.106 | 7.053 | 7.068 | 1,265,443 | -0.03(-0.42%) |
Dec 27, 2006 | 7.078 | 7.143 | 7.078 | 7.098 | 1,003,277 | -0.03(-0.37%) |
Dec 26, 2006 | 7.094 | 7.136 | 7.089 | 7.124 | 699,998 | +0.02(+0.24%) |
Dec 22, 2006 | 7.093 | 7.145 | 7.093 | 7.108 | 691,455 | -0.02(-0.32%) |
Dec 21, 2006 | 7.181 | 7.211 | 7.115 | 7.130 | 944,010 | -0.03(-0.39%) |
Dec 20, 2006 | 7.141 | 7.196 | 7.096 | 7.158 | 1,584,207 | -0.00(-0.05%) |
Dec 19, 2006 | 7.038 | 7.182 | 7.036 | 7.162 | 1,247,823 | +0.07(+0.95%) |
Dec 18, 2006 | 7.141 | 7.166 | 7.087 | 7.094 | 1,270,782 | -0.04(-0.63%) |
Dec 15, 2006 | 7.196 | 7.201 | 7.139 | 7.139 | 875,131 | -0.05(-0.70%) |
Dec 14, 2006 | 7.184 | 7.244 | 7.177 | 7.190 | 681,844 | -0.01(-0.08%) |
Dec 13, 2006 | 7.211 | 7.211 | 7.143 | 7.196 | 1,122,346 | -0.01(-0.21%) |
Dec 12, 2006 | 7.169 | 7.211 | 7.169 | 7.211 | 542,485 | +0.03(+0.42%) |
Dec 11, 2006 | 7.186 | 7.211 | 7.169 | 7.181 | 1,112,201 | -0.01(-0.18%) |
Dec 08, 2006 | 7.166 | 7.229 | 7.154 | 7.194 | 1,086,038 | +0.04(+0.50%) |
Dec 07, 2006 | 7.315 | 7.321 | 7.021 | 7.158 | 2,922,800 | -0.03(-0.44%) |
Dec 06, 2006 | 7.231 | 7.257 | 7.184 | 7.190 | 1,007,015 | -0.06(-0.83%) |
Dec 05, 2006 | 7.285 | 7.293 | 7.201 | 7.250 | 1,273,452 | +0.04(+0.55%) |
Dec 04, 2006 | 7.117 | 7.216 | 7.113 | 7.211 | 1,232,338 | +0.10(+1.37%) |
Dec 01, 2006 | 7.074 | 7.128 | 7.029 | 7.113 | 1,882,680 | +0.02(+0.26%) |
Nov 30, 2006 | 7.072 | 7.145 | 7.051 | 7.094 | 1,654,687 | -0.00(-0.03%) |
Nov 29, 2006 | 7.102 | 7.136 | 7.042 | 7.096 | 1,196,030 | +0.02(+0.24%) |
Nov 28, 2006 | 7.025 | 7.106 | 7.018 | 7.079 | 1,839,965 | +0.05(+0.77%) |
Nov 27, 2006 | 7.085 | 7.085 | 6.986 | 7.025 | 1,943,550 | -0.09(-1.26%) |
Nov 24, 2006 | 7.068 | 7.162 | 7.068 | 7.115 | 762,469 | +0.02(+0.32%) |
Nov 22, 2006 | 7.117 | 7.229 | 7.001 | 7.093 | 3,230,885 | +0.22(+3.22%) |
Nov 21, 2006 | 6.969 | 6.986 | 6.832 | 6.872 | 2,073,298 | -0.07(-1.03%) |
Nov 20, 2006 | 6.909 | 6.991 | 6.909 | 6.943 | 1,487,029 | +0.05(+0.76%) |
Nov 17, 2006 | 6.905 | 6.937 | 6.855 | 6.890 | 2,644,082 | -0.02(-0.30%) |
Nov 16, 2006 | 7.001 | 7.005 | 6.900 | 6.911 | 2,035,922 | -0.06(-0.83%) |
Nov 15, 2006 | 7.016 | 7.042 | 6.967 | 6.969 | 1,842,101 | -0.04(-0.64%) |
Nov 14, 2006 | 6.926 | 7.016 | 6.922 | 7.014 | 3,336,071 | +0.10(+1.49%) |
Nov 13, 2006 | 6.714 | 6.928 | 6.714 | 6.911 | 3,006,629 | +0.15(+2.22%) |
Nov 10, 2006 | 6.901 | 7.040 | 6.652 | 6.761 | 9,432,092 | +0.24(+3.65%) |
Nov 09, 2006 | 6.617 | 6.656 | 6.523 | 6.523 | 1,930,201 | -0.11(-1.67%) |
Nov 08, 2006 | 6.662 | 6.707 | 6.628 | 6.634 | 2,019,903 | -0.04(-0.62%) |
Nov 07, 2006 | 6.649 | 6.714 | 6.649 | 6.675 | 1,077,495 | +0.01(+0.17%) |
Nov 06, 2006 | 6.637 | 6.701 | 6.637 | 6.664 | 858,045 | +0.05(+0.79%) |
Nov 03, 2006 | 6.666 | 6.682 | 6.589 | 6.611 | 635,925 | -0.04(-0.65%) |
Nov 02, 2006 | 6.667 | 6.667 | 6.602 | 6.654 | 1,321,507 | -0.05(-0.73%) |