Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.937 | 7.007 | 6.860 | 6.969 | 14,347,176 | +0.00(+0.00%) |
Jan 30, 2007 | 6.880 | 6.975 | 6.880 | 6.969 | 10,165,414 | +0.09(+1.30%) |
Jan 29, 2007 | 6.982 | 6.993 | 6.873 | 6.880 | 11,620,702 | -0.10(-1.46%) |
Jan 26, 2007 | 6.892 | 6.995 | 6.848 | 6.982 | 21,453,760 | +0.11(+1.58%) |
Jan 25, 2007 | 7.141 | 7.180 | 6.867 | 6.873 | 73,820,968 | -0.46(-6.27%) |
Jan 24, 2007 | 7.282 | 7.333 | 7.180 | 7.333 | 18,785,524 | +0.15(+2.04%) |
Jan 23, 2007 | 7.071 | 7.237 | 7.001 | 7.186 | 27,076,722 | +0.12(+1.72%) |
Jan 22, 2007 | 7.186 | 7.186 | 7.052 | 7.065 | 17,151,298 | -0.15(-2.04%) |
Jan 19, 2007 | 7.186 | 7.250 | 7.141 | 7.212 | 19,185,822 | +0.03(+0.36%) |
Jan 18, 2007 | 7.333 | 7.346 | 7.161 | 7.186 | 32,578,512 | -0.15(-2.09%) |
Jan 17, 2007 | 7.250 | 7.340 | 7.167 | 7.340 | 30,705,080 | +0.11(+1.59%) |
Jan 16, 2007 | 7.250 | 7.282 | 7.186 | 7.225 | 22,187,196 | +0.04(+0.53%) |
Jan 12, 2007 | 7.154 | 7.301 | 7.110 | 7.186 | 52,214,260 | +0.22(+3.12%) |
Jan 11, 2007 | 6.860 | 6.995 | 6.854 | 6.969 | 27,428,488 | +0.15(+2.15%) |
Jan 10, 2007 | 6.701 | 6.835 | 6.656 | 6.822 | 17,277,478 | +0.04(+0.56%) |
Jan 09, 2007 | 6.931 | 6.931 | 6.758 | 6.784 | 11,520,980 | -0.08(-1.21%) |
Jan 08, 2007 | 6.828 | 6.912 | 6.828 | 6.867 | 8,532,128 | +0.04(+0.56%) |
Jan 05, 2007 | 6.963 | 6.963 | 6.758 | 6.828 | 19,769,752 | -0.18(-2.55%) |
Jan 04, 2007 | 7.014 | 7.052 | 6.892 | 7.007 | 27,538,230 | +0.00(+0.00%) |
Jan 03, 2007 | 7.097 | 7.141 | 6.963 | 7.007 | 19,376,030 | +0.03(+0.37%) |
Dec 29, 2006 | 7.103 | 7.116 | 6.963 | 6.982 | 6,964,280 | -0.04(-0.55%) |
Dec 28, 2006 | 6.995 | 7.046 | 6.943 | 7.020 | 9,634,240 | -0.01(-0.18%) |
Dec 27, 2006 | 6.982 | 7.039 | 6.982 | 7.033 | 8,536,199 | +0.06(+0.82%) |
Dec 26, 2006 | 6.899 | 6.995 | 6.886 | 6.975 | 6,984,788 | +0.11(+1.58%) |
Dec 22, 2006 | 6.873 | 6.931 | 6.828 | 6.867 | 7,091,712 | -0.01(-0.09%) |
Dec 21, 2006 | 6.739 | 6.886 | 6.739 | 6.873 | 16,058,736 | +0.11(+1.70%) |
Dec 20, 2006 | 6.809 | 6.880 | 6.733 | 6.758 | 12,489,711 | -0.03(-0.38%) |
Dec 19, 2006 | 6.797 | 6.797 | 6.701 | 6.784 | 17,512,928 | -0.13(-1.94%) |
Dec 18, 2006 | 6.905 | 7.027 | 6.816 | 6.918 | 12,264,592 | +0.06(+0.84%) |
Dec 15, 2006 | 6.886 | 6.918 | 6.803 | 6.860 | 12,389,519 | +0.02(+0.28%) |
Dec 14, 2006 | 6.739 | 6.841 | 6.726 | 6.841 | 13,019,319 | +0.09(+1.32%) |
Dec 13, 2006 | 6.854 | 6.886 | 6.739 | 6.752 | 16,066,094 | -0.08(-1.12%) |
Dec 12, 2006 | 6.892 | 6.892 | 6.714 | 6.828 | 19,571,248 | -0.11(-1.66%) |
Dec 11, 2006 | 6.975 | 7.090 | 6.912 | 6.943 | 19,522,090 | -0.03(-0.46%) |
Dec 08, 2006 | 6.937 | 7.014 | 6.848 | 6.975 | 18,273,762 | -0.05(-0.73%) |
Dec 07, 2006 | 7.020 | 7.154 | 6.982 | 7.027 | 11,781,635 | -0.02(-0.27%) |
Dec 06, 2006 | 7.141 | 7.173 | 7.033 | 7.046 | 20,692,928 | -0.10(-1.34%) |
Dec 05, 2006 | 7.001 | 7.205 | 7.001 | 7.141 | 18,569,798 | +0.06(+0.90%) |
Dec 04, 2006 | 6.860 | 7.122 | 6.809 | 7.078 | 27,486,412 | +0.29(+4.33%) |
Dec 01, 2006 | 6.771 | 6.937 | 6.714 | 6.784 | 21,673,086 | -0.08(-1.21%) |
Nov 30, 2006 | 6.745 | 6.899 | 6.714 | 6.867 | 26,322,934 | +0.18(+2.67%) |
Nov 29, 2006 | 6.650 | 6.745 | 6.605 | 6.688 | 18,410,272 | +0.13(+1.95%) |
Nov 28, 2006 | 6.515 | 6.586 | 6.496 | 6.560 | 14,589,515 | +0.00(+0.00%) |
Nov 27, 2006 | 6.707 | 6.784 | 6.541 | 6.560 | 20,767,132 | -0.13(-2.00%) |
Nov 24, 2006 | 6.522 | 6.739 | 6.503 | 6.694 | 12,488,458 | +0.11(+1.65%) |
Nov 22, 2006 | 6.420 | 6.605 | 6.407 | 6.586 | 18,500,916 | +0.15(+2.28%) |
Nov 21, 2006 | 6.426 | 6.445 | 6.349 | 6.439 | 12,183,656 | +0.04(+0.70%) |
Nov 20, 2006 | 6.298 | 6.407 | 6.298 | 6.394 | 19,853,350 | +0.02(+0.30%) |
Nov 17, 2006 | 6.362 | 6.388 | 6.311 | 6.375 | 11,786,958 | -0.02(-0.30%) |
Nov 16, 2006 | 6.324 | 6.407 | 6.260 | 6.394 | 13,671,350 | +0.07(+1.11%) |
Nov 15, 2006 | 6.369 | 6.381 | 6.260 | 6.324 | 16,956,238 | +0.03(+0.41%) |
Nov 14, 2006 | 6.119 | 6.305 | 6.107 | 6.298 | 14,110,942 | +0.18(+2.92%) |
Nov 13, 2006 | 6.088 | 6.132 | 6.036 | 6.119 | 11,823,591 | +0.06(+1.05%) |
Nov 10, 2006 | 6.094 | 6.107 | 6.030 | 6.056 | 13,923,239 | +0.00(+0.00%) |
Nov 09, 2006 | 6.190 | 6.196 | 6.036 | 6.056 | 16,836,164 | -0.10(-1.56%) |
Nov 08, 2006 | 6.139 | 6.164 | 6.056 | 6.151 | 11,941,003 | +0.01(+0.21%) |
Nov 07, 2006 | 6.081 | 6.190 | 6.075 | 6.139 | 24,432,436 | +0.04(+0.63%) |
Nov 06, 2006 | 6.036 | 6.151 | 6.036 | 6.100 | 17,563,494 | +0.00(+0.00%) |
Nov 03, 2006 | 6.056 | 6.100 | 6.004 | 6.100 | 14,887,117 | +0.03(+0.53%) |
Nov 02, 2006 | 6.068 | 6.107 | 5.979 | 6.068 | 21,689,368 | +0.03(+0.42%) |