Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.878 | 7.895 | 7.625 | 7.825 | 575,145 | -0.05(-0.67%) |
Jan 30, 2007 | 7.807 | 7.913 | 7.784 | 7.878 | 561,009 | +0.07(+0.90%) |
Jan 29, 2007 | 7.719 | 7.837 | 7.643 | 7.807 | 485,769 | +0.05(+0.68%) |
Jan 26, 2007 | 7.654 | 7.790 | 7.631 | 7.754 | 554,791 | +0.09(+1.23%) |
Jan 25, 2007 | 7.754 | 7.760 | 7.631 | 7.660 | 472,744 | -0.11(-1.44%) |
Jan 24, 2007 | 7.701 | 7.772 | 7.672 | 7.772 | 290,325 | +0.08(+1.07%) |
Jan 23, 2007 | 7.596 | 7.754 | 7.596 | 7.690 | 418,420 | +0.07(+0.93%) |
Jan 22, 2007 | 7.613 | 7.631 | 7.543 | 7.619 | 341,975 | -0.02(-0.23%) |
Jan 19, 2007 | 7.554 | 7.713 | 7.537 | 7.637 | 437,250 | +0.06(+0.85%) |
Jan 18, 2007 | 7.619 | 7.649 | 7.537 | 7.572 | 700,940 | -0.08(-1.00%) |
Jan 17, 2007 | 7.649 | 7.678 | 7.590 | 7.649 | 476,779 | -0.02(-0.31%) |
Jan 16, 2007 | 7.784 | 7.884 | 7.649 | 7.672 | 520,536 | -0.11(-1.44%) |
Jan 12, 2007 | 7.701 | 7.784 | 7.701 | 7.784 | 173,143 | +0.06(+0.84%) |
Jan 11, 2007 | 7.631 | 7.737 | 7.631 | 7.719 | 362,120 | +0.11(+1.47%) |
Jan 10, 2007 | 7.631 | 7.713 | 7.572 | 7.607 | 316,100 | +0.00(+0.00%) |
Jan 09, 2007 | 7.625 | 7.643 | 7.496 | 7.607 | 406,930 | -0.03(-0.38%) |
Jan 08, 2007 | 7.649 | 7.666 | 7.584 | 7.637 | 345,573 | -0.02(-0.31%) |
Jan 05, 2007 | 7.784 | 7.854 | 7.619 | 7.660 | 436,908 | -0.18(-2.25%) |
Jan 04, 2007 | 7.790 | 7.843 | 7.725 | 7.837 | 561,918 | +0.05(+0.68%) |
Jan 03, 2007 | 7.784 | 7.966 | 7.701 | 7.784 | 602,006 | +0.04(+0.53%) |
Dec 29, 2006 | 7.790 | 7.884 | 7.725 | 7.743 | 511,645 | -0.08(-0.98%) |
Dec 28, 2006 | 7.937 | 7.966 | 7.807 | 7.819 | 396,741 | -0.11(-1.41%) |
Dec 27, 2006 | 7.848 | 7.944 | 7.848 | 7.931 | 343,950 | +0.11(+1.43%) |
Dec 26, 2006 | 7.643 | 7.825 | 7.643 | 7.819 | 476,633 | +0.16(+2.07%) |
Dec 22, 2006 | 7.701 | 7.743 | 7.613 | 7.660 | 279,338 | -0.03(-0.38%) |
Dec 21, 2006 | 7.701 | 7.807 | 7.613 | 7.690 | 404,078 | +0.01(+0.08%) |
Dec 20, 2006 | 7.652 | 7.778 | 7.649 | 7.684 | 539,507 | +0.02(+0.23%) |
Dec 19, 2006 | 7.643 | 7.760 | 7.637 | 7.666 | 526,651 | -0.01(-0.15%) |
Dec 18, 2006 | 7.796 | 7.860 | 7.666 | 7.678 | 642,716 | -0.17(-2.17%) |
Dec 15, 2006 | 7.854 | 7.878 | 7.766 | 7.848 | 922,548 | +0.03(+0.38%) |
Dec 14, 2006 | 7.807 | 7.878 | 7.731 | 7.819 | 503,738 | +0.05(+0.61%) |
Dec 13, 2006 | 7.872 | 7.884 | 7.743 | 7.772 | 359,048 | -0.06(-0.83%) |
Dec 12, 2006 | 7.784 | 7.878 | 7.719 | 7.837 | 554,090 | +0.08(+0.98%) |
Dec 11, 2006 | 7.684 | 7.801 | 7.643 | 7.760 | 256,454 | +0.05(+0.69%) |
Dec 08, 2006 | 7.772 | 7.801 | 7.643 | 7.707 | 392,705 | -0.07(-0.91%) |
Dec 07, 2006 | 7.831 | 7.895 | 7.749 | 7.778 | 374,789 | -0.06(-0.82%) |
Dec 06, 2006 | 7.913 | 7.978 | 7.807 | 7.843 | 344,615 | -0.11(-1.33%) |
Dec 05, 2006 | 7.943 | 7.990 | 7.866 | 7.948 | 429,339 | +0.00(+0.00%) |
Dec 04, 2006 | 7.866 | 7.978 | 7.819 | 7.948 | 705,114 | +0.08(+0.97%) |
Dec 01, 2006 | 7.919 | 8.007 | 7.737 | 7.872 | 500,686 | -0.06(-0.81%) |
Nov 30, 2006 | 7.931 | 7.966 | 7.819 | 7.937 | 294,778 | -0.02(-0.30%) |
Nov 29, 2006 | 7.896 | 8.001 | 7.801 | 7.960 | 404,295 | +0.06(+0.74%) |
Nov 28, 2006 | 7.854 | 7.954 | 7.790 | 7.901 | 375,920 | +0.04(+0.52%) |
Nov 27, 2006 | 8.066 | 8.113 | 7.860 | 7.860 | 491,348 | -0.28(-3.40%) |
Nov 24, 2006 | 8.113 | 8.148 | 8.048 | 8.137 | 89,447 | +0.02(+0.22%) |
Nov 22, 2006 | 8.195 | 8.213 | 8.095 | 8.119 | 250,743 | -0.08(-0.93%) |
Nov 21, 2006 | 8.289 | 8.289 | 8.160 | 8.195 | 347,483 | -0.11(-1.27%) |
Nov 20, 2006 | 8.231 | 8.319 | 7.972 | 8.301 | 366,438 | +0.09(+1.07%) |
Nov 17, 2006 | 8.372 | 8.372 | 8.172 | 8.213 | 390,720 | -0.16(-1.90%) |
Nov 16, 2006 | 8.360 | 8.378 | 8.283 | 8.372 | 257,071 | +0.01(+0.14%) |
Nov 15, 2006 | 8.266 | 8.372 | 8.219 | 8.360 | 441,006 | +0.11(+1.28%) |
Nov 14, 2006 | 8.160 | 8.295 | 8.084 | 8.254 | 353,404 | +0.10(+1.23%) |
Nov 13, 2006 | 8.131 | 8.178 | 8.001 | 8.154 | 277,394 | -0.01(-0.14%) |
Nov 10, 2006 | 7.995 | 8.166 | 7.972 | 8.166 | 666,645 | +0.18(+2.21%) |
Nov 09, 2006 | 7.966 | 8.066 | 7.954 | 7.990 | 588,060 | +0.03(+0.37%) |
Nov 08, 2006 | 7.843 | 8.013 | 7.825 | 7.960 | 333,545 | +0.06(+0.82%) |
Nov 07, 2006 | 7.890 | 8.025 | 7.878 | 7.895 | 239,520 | -0.01(-0.15%) |
Nov 06, 2006 | 7.866 | 7.937 | 7.791 | 7.907 | 317,527 | +0.09(+1.13%) |
Nov 03, 2006 | 7.784 | 7.884 | 7.749 | 7.819 | 356,962 | +0.03(+0.38%) |
Nov 02, 2006 | 7.684 | 7.801 | 7.669 | 7.790 | 530,562 | +0.08(+1.07%) |