Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.260 | 7.319 | 7.226 | 7.285 | 111,970 | +0.00(+0.06%) |
Jan 30, 2007 | 7.302 | 7.374 | 7.281 | 7.281 | 238,350 | -0.03(-0.35%) |
Jan 29, 2007 | 7.298 | 7.340 | 7.290 | 7.307 | 133,230 | -0.03(-0.35%) |
Jan 26, 2007 | 7.285 | 7.366 | 7.230 | 7.332 | 118,348 | +0.06(+0.87%) |
Jan 25, 2007 | 7.489 | 7.489 | 7.260 | 7.269 | 274,020 | -0.21(-2.77%) |
Jan 24, 2007 | 7.417 | 7.476 | 7.412 | 7.476 | 161,577 | +0.02(+0.23%) |
Jan 23, 2007 | 7.345 | 7.467 | 7.345 | 7.459 | 252,524 | +0.09(+1.26%) |
Jan 22, 2007 | 7.429 | 7.429 | 7.328 | 7.366 | 262,445 | +0.04(+0.58%) |
Jan 19, 2007 | 7.404 | 7.438 | 7.218 | 7.324 | 441,268 | -0.08(-1.09%) |
Jan 18, 2007 | 7.429 | 7.535 | 7.387 | 7.404 | 343,234 | -0.13(-1.74%) |
Jan 17, 2007 | 7.616 | 7.683 | 7.476 | 7.535 | 646,074 | +0.02(+0.28%) |
Jan 16, 2007 | 7.527 | 7.832 | 7.472 | 7.514 | 307,328 | +0.10(+1.31%) |
Jan 12, 2007 | 7.112 | 7.446 | 7.112 | 7.417 | 302,131 | +0.30(+4.22%) |
Jan 11, 2007 | 6.998 | 7.171 | 6.998 | 7.116 | 249,217 | +0.09(+1.27%) |
Jan 10, 2007 | 7.154 | 7.154 | 6.943 | 7.027 | 585,128 | -0.14(-1.89%) |
Jan 09, 2007 | 7.412 | 7.412 | 7.154 | 7.163 | 247,091 | -0.18(-2.42%) |
Jan 08, 2007 | 7.213 | 7.349 | 7.205 | 7.340 | 213,547 | +0.03(+0.46%) |
Jan 05, 2007 | 7.620 | 7.620 | 7.239 | 7.307 | 411,031 | -0.39(-5.01%) |
Jan 04, 2007 | 7.802 | 7.802 | 7.683 | 7.692 | 197,483 | -0.16(-2.00%) |
Jan 03, 2007 | 7.709 | 7.853 | 7.709 | 7.848 | 251,815 | +0.09(+1.21%) |
Dec 29, 2006 | 7.671 | 7.806 | 7.641 | 7.754 | 188,034 | +0.11(+1.48%) |
Dec 28, 2006 | 7.671 | 7.743 | 7.590 | 7.641 | 204,334 | -0.11(-1.47%) |
Dec 27, 2006 | 7.654 | 7.755 | 7.624 | 7.755 | 200,554 | -0.57(-6.86%) |
Dec 26, 2006 | 8.255 | 8.327 | 8.225 | 8.327 | 143,860 | +0.10(+1.24%) |
Dec 22, 2006 | 8.229 | 8.242 | 8.204 | 8.225 | 184,255 | +0.04(+0.47%) |
Dec 21, 2006 | 8.179 | 8.229 | 8.174 | 8.187 | 136,537 | +0.01(+0.10%) |
Dec 20, 2006 | 8.141 | 8.212 | 8.141 | 8.179 | 137,010 | +0.05(+0.57%) |
Dec 19, 2006 | 8.157 | 8.157 | 8.001 | 8.132 | 112,679 | -0.05(-0.62%) |
Dec 18, 2006 | 8.026 | 8.255 | 8.014 | 8.183 | 347,014 | +0.16(+2.01%) |
Dec 15, 2006 | 8.052 | 8.070 | 7.963 | 8.022 | 421,897 | +0.02(+0.26%) |
Dec 14, 2006 | 7.975 | 8.022 | 7.963 | 8.001 | 266,934 | +0.05(+0.59%) |
Dec 13, 2006 | 7.971 | 7.992 | 7.929 | 7.954 | 127,561 | -0.00(-0.05%) |
Dec 12, 2006 | 8.001 | 8.001 | 7.912 | 7.959 | 137,482 | -0.04(-0.53%) |
Dec 11, 2006 | 8.018 | 8.018 | 7.984 | 8.001 | 152,837 | -0.00(-0.05%) |
Dec 08, 2006 | 7.997 | 8.030 | 7.997 | 8.005 | 49,843 | +0.01(+0.11%) |
Dec 07, 2006 | 8.098 | 8.098 | 7.997 | 7.997 | 75,591 | -0.04(-0.47%) |
Dec 06, 2006 | 8.022 | 8.043 | 8.014 | 8.035 | 61,182 | -0.04(-0.52%) |
Dec 05, 2006 | 7.997 | 8.086 | 7.980 | 8.077 | 187,326 | +0.11(+1.38%) |
Dec 04, 2006 | 7.950 | 7.988 | 7.920 | 7.967 | 162,758 | +0.07(+0.86%) |
Dec 01, 2006 | 7.925 | 7.992 | 7.857 | 7.899 | 95,671 | -0.04(-0.48%) |
Nov 30, 2006 | 7.937 | 7.946 | 7.899 | 7.937 | 120,474 | -0.02(-0.21%) |
Nov 29, 2006 | 7.878 | 7.967 | 7.878 | 7.954 | 188,979 | +0.08(+1.02%) |
Nov 28, 2006 | 7.933 | 7.933 | 7.865 | 7.874 | 98,033 | -0.04(-0.53%) |
Nov 27, 2006 | 8.001 | 8.001 | 7.916 | 7.916 | 166,538 | -0.04(-0.48%) |
Nov 24, 2006 | 7.963 | 7.975 | 7.929 | 7.954 | 115,986 | +0.00(+0.00%) |
Nov 22, 2006 | 8.001 | 8.001 | 7.916 | 7.954 | 155,908 | -0.08(-0.95%) |
Nov 21, 2006 | 8.086 | 8.094 | 8.018 | 8.030 | 198,192 | -0.03(-0.37%) |
Nov 20, 2006 | 8.060 | 8.132 | 8.052 | 8.060 | 692,375 | -0.05(-0.63%) |
Nov 17, 2006 | 8.107 | 8.124 | 8.043 | 8.111 | 320,557 | -0.03(-0.36%) |
Nov 16, 2006 | 8.170 | 8.196 | 8.111 | 8.141 | 173,152 | +0.07(+0.84%) |
Nov 15, 2006 | 8.115 | 8.145 | 8.064 | 8.073 | 149,294 | -0.03(-0.37%) |
Nov 14, 2006 | 7.823 | 8.166 | 7.747 | 8.102 | 567,884 | +0.37(+4.76%) |
Nov 13, 2006 | 7.781 | 7.781 | 7.709 | 7.734 | 88,820 | +0.06(+0.77%) |
Nov 10, 2006 | 7.662 | 7.705 | 7.662 | 7.675 | 117,639 | +0.01(+0.17%) |
Nov 09, 2006 | 7.713 | 7.721 | 7.645 | 7.662 | 117,876 | -0.03(-0.44%) |
Nov 08, 2006 | 7.603 | 7.721 | 7.569 | 7.696 | 91,655 | +0.03(+0.39%) |
Nov 07, 2006 | 7.565 | 7.688 | 7.556 | 7.666 | 203,153 | +0.10(+1.34%) |
Nov 06, 2006 | 7.442 | 7.578 | 7.442 | 7.565 | 302,840 | +0.11(+1.53%) |
Nov 03, 2006 | 7.451 | 7.607 | 7.451 | 7.451 | 201,263 | +0.02(+0.28%) |
Nov 02, 2006 | 7.666 | 7.683 | 7.408 | 7.429 | 381,739 | -0.25(-3.31%) |