Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.960 | 7.070 | 6.935 | 7.018 | 1,875,984 | +0.05(+0.72%) |
Jan 30, 2007 | 6.942 | 7.015 | 6.897 | 6.968 | 1,173,484 | +0.03(+0.43%) |
Jan 29, 2007 | 6.888 | 6.973 | 6.872 | 6.938 | 678,364 | +0.04(+0.58%) |
Jan 26, 2007 | 6.923 | 6.980 | 6.835 | 6.897 | 755,828 | -0.01(-0.14%) |
Jan 25, 2007 | 7.008 | 7.077 | 6.857 | 6.907 | 1,084,120 | -0.07(-0.97%) |
Jan 24, 2007 | 6.992 | 7.048 | 6.952 | 6.975 | 1,285,236 | +0.00(+0.04%) |
Jan 23, 2007 | 6.940 | 7.062 | 6.925 | 6.973 | 967,256 | +0.03(+0.43%) |
Jan 22, 2007 | 7.045 | 7.060 | 6.905 | 6.942 | 636,240 | -0.10(-1.42%) |
Jan 19, 2007 | 7.043 | 7.120 | 7.008 | 7.043 | 584,288 | -0.02(-0.25%) |
Jan 18, 2007 | 7.175 | 7.197 | 7.050 | 7.060 | 1,004,392 | -0.12(-1.60%) |
Jan 17, 2007 | 7.225 | 7.242 | 7.157 | 7.175 | 944,148 | -0.06(-0.83%) |
Jan 16, 2007 | 7.213 | 7.312 | 7.200 | 7.235 | 1,473,000 | +0.01(+0.14%) |
Jan 12, 2007 | 7.247 | 7.259 | 7.195 | 7.225 | 612,132 | -0.02(-0.31%) |
Jan 11, 2007 | 7.188 | 7.322 | 7.175 | 7.247 | 1,062,840 | +0.09(+1.22%) |
Jan 10, 2007 | 7.095 | 7.190 | 7.090 | 7.160 | 577,424 | +0.02(+0.25%) |
Jan 09, 2007 | 7.145 | 7.155 | 7.065 | 7.143 | 1,714,584 | -0.00(-0.03%) |
Jan 08, 2007 | 7.075 | 7.197 | 7.062 | 7.145 | 869,648 | +0.05(+0.78%) |
Jan 05, 2007 | 7.247 | 7.312 | 7.075 | 7.090 | 1,755,620 | -0.20(-2.68%) |
Jan 04, 2007 | 7.275 | 7.338 | 6.930 | 7.285 | 2,610,852 | -0.25(-3.38%) |
Jan 03, 2007 | 7.560 | 7.673 | 7.399 | 7.540 | 1,353,220 | +0.02(+0.27%) |
Dec 29, 2006 | 7.645 | 7.700 | 7.503 | 7.520 | 492,400 | -0.11(-1.47%) |
Dec 28, 2006 | 7.577 | 7.673 | 7.567 | 7.633 | 643,984 | +0.01(+0.10%) |
Dec 27, 2006 | 7.650 | 7.710 | 7.553 | 7.625 | 797,476 | -0.01(-0.16%) |
Dec 26, 2006 | 7.565 | 7.718 | 7.565 | 7.638 | 485,152 | +0.08(+1.03%) |
Dec 22, 2006 | 7.600 | 7.635 | 7.508 | 7.560 | 539,924 | -0.08(-1.05%) |
Dec 21, 2006 | 7.730 | 7.735 | 7.628 | 7.640 | 659,456 | -0.06(-0.81%) |
Dec 20, 2006 | 7.595 | 7.800 | 7.582 | 7.702 | 1,499,840 | +0.12(+1.55%) |
Dec 19, 2006 | 7.500 | 7.598 | 7.425 | 7.585 | 989,972 | +0.11(+1.51%) |
Dec 18, 2006 | 7.660 | 7.683 | 7.465 | 7.473 | 739,868 | -0.14(-1.90%) |
Dec 15, 2006 | 7.702 | 7.718 | 7.617 | 7.617 | 1,605,184 | -0.05(-0.62%) |
Dec 14, 2006 | 7.495 | 7.697 | 7.475 | 7.665 | 1,934,808 | +0.20(+2.61%) |
Dec 13, 2006 | 7.397 | 7.495 | 7.385 | 7.470 | 1,090,452 | +0.07(+0.91%) |
Dec 12, 2006 | 7.395 | 7.433 | 7.303 | 7.402 | 673,244 | +0.02(+0.34%) |
Dec 11, 2006 | 7.228 | 7.397 | 7.223 | 7.378 | 1,129,416 | +0.14(+1.93%) |
Dec 08, 2006 | 7.230 | 7.293 | 7.197 | 7.237 | 570,892 | +0.00(+0.03%) |
Dec 07, 2006 | 7.220 | 7.287 | 7.130 | 7.235 | 1,212,692 | -0.00(-0.07%) |
Dec 06, 2006 | 7.213 | 7.263 | 7.130 | 7.240 | 1,238,704 | +0.00(+0.07%) |
Dec 05, 2006 | 7.300 | 7.300 | 7.213 | 7.235 | 713,680 | -0.03(-0.41%) |
Dec 04, 2006 | 7.202 | 7.345 | 7.165 | 7.265 | 1,199,056 | +0.10(+1.40%) |
Dec 01, 2006 | 7.247 | 7.250 | 7.128 | 7.165 | 642,048 | -0.08(-1.17%) |
Nov 30, 2006 | 7.185 | 7.340 | 7.135 | 7.250 | 922,800 | +0.09(+1.26%) |
Nov 29, 2006 | 7.205 | 7.205 | 7.072 | 7.160 | 954,236 | -0.00(-0.03%) |
Nov 28, 2006 | 7.147 | 7.205 | 7.077 | 7.162 | 680,536 | +0.01(+0.14%) |
Nov 27, 2006 | 7.178 | 7.270 | 7.130 | 7.152 | 1,333,524 | -0.10(-1.41%) |
Nov 24, 2006 | 7.250 | 7.308 | 7.215 | 7.255 | 183,788 | -0.03(-0.34%) |
Nov 22, 2006 | 7.250 | 7.295 | 7.200 | 7.280 | 686,388 | +0.05(+0.66%) |
Nov 21, 2006 | 7.280 | 7.287 | 7.192 | 7.232 | 839,292 | -0.03(-0.38%) |
Nov 20, 2006 | 7.393 | 7.405 | 7.235 | 7.260 | 802,940 | -0.11(-1.53%) |
Nov 17, 2006 | 7.367 | 7.393 | 7.300 | 7.372 | 501,228 | +0.00(+0.07%) |
Nov 16, 2006 | 7.463 | 7.473 | 7.295 | 7.367 | 617,340 | -0.12(-1.60%) |
Nov 15, 2006 | 7.455 | 7.497 | 7.428 | 7.487 | 756,152 | +0.00(+0.03%) |
Nov 14, 2006 | 7.290 | 7.490 | 7.213 | 7.485 | 971,792 | +0.19(+2.53%) |
Nov 13, 2006 | 7.197 | 7.312 | 7.183 | 7.300 | 615,200 | +0.06(+0.90%) |
Nov 10, 2006 | 7.175 | 7.237 | 7.133 | 7.235 | 517,616 | +0.05(+0.66%) |
Nov 09, 2006 | 7.230 | 7.250 | 7.093 | 7.188 | 849,836 | -0.01(-0.21%) |
Nov 08, 2006 | 7.088 | 7.263 | 7.053 | 7.202 | 1,916,756 | +0.07(+0.98%) |
Nov 07, 2006 | 7.045 | 7.152 | 7.022 | 7.133 | 1,180,440 | +0.07(+1.03%) |
Nov 06, 2006 | 7.088 | 7.095 | 7.000 | 7.060 | 1,237,668 | +0.01(+0.14%) |
Nov 03, 2006 | 7.025 | 7.067 | 7.003 | 7.050 | 1,403,944 | +0.04(+0.53%) |
Nov 02, 2006 | 6.942 | 7.060 | 6.942 | 7.013 | 1,301,576 | +0.04(+0.65%) |