Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.384 | 7.427 | 7.354 | 7.407 | 254,391 | +0.01(+0.14%) |
Jan 30, 2007 | 7.534 | 7.551 | 7.361 | 7.396 | 525,535 | -0.14(-1.83%) |
Jan 29, 2007 | 7.638 | 7.643 | 7.494 | 7.534 | 250,802 | -0.10(-1.37%) |
Jan 26, 2007 | 7.689 | 7.689 | 7.565 | 7.638 | 253,673 | -0.03(-0.35%) |
Jan 25, 2007 | 7.720 | 7.762 | 7.661 | 7.666 | 115,349 | -0.07(-0.86%) |
Jan 24, 2007 | 7.701 | 7.751 | 7.699 | 7.732 | 205,571 | +0.02(+0.30%) |
Jan 23, 2007 | 7.770 | 7.770 | 7.682 | 7.710 | 156,512 | -0.02(-0.30%) |
Jan 22, 2007 | 7.749 | 7.770 | 7.705 | 7.732 | 222,562 | -0.05(-0.59%) |
Jan 19, 2007 | 7.749 | 7.804 | 7.730 | 7.778 | 153,640 | +0.03(+0.32%) |
Jan 18, 2007 | 7.751 | 7.772 | 7.730 | 7.753 | 574,116 | +0.01(+0.13%) |
Jan 17, 2007 | 7.732 | 7.764 | 7.689 | 7.743 | 501,843 | -0.01(-0.16%) |
Jan 16, 2007 | 7.806 | 7.877 | 7.707 | 7.755 | 535,586 | -0.08(-0.96%) |
Jan 12, 2007 | 7.578 | 7.918 | 7.561 | 7.831 | 800,987 | +0.29(+3.82%) |
Jan 11, 2007 | 7.127 | 7.572 | 7.127 | 7.542 | 1,295,412 | +0.54(+7.73%) |
Jan 10, 2007 | 6.824 | 7.041 | 6.824 | 7.001 | 378,117 | +0.18(+2.70%) |
Jan 09, 2007 | 6.771 | 6.822 | 6.751 | 6.817 | 269,947 | +0.01(+0.15%) |
Jan 08, 2007 | 6.780 | 6.826 | 6.748 | 6.807 | 77,059 | +0.03(+0.40%) |
Jan 05, 2007 | 6.751 | 6.784 | 6.698 | 6.780 | 151,965 | -0.02(-0.31%) |
Jan 04, 2007 | 6.738 | 6.897 | 6.679 | 6.801 | 222,084 | +0.02(+0.31%) |
Jan 03, 2007 | 6.638 | 6.780 | 6.619 | 6.780 | 227,109 | +0.15(+2.33%) |
Dec 29, 2006 | 6.682 | 6.696 | 6.621 | 6.625 | 94,290 | -0.10(-1.43%) |
Dec 28, 2006 | 6.679 | 6.734 | 6.660 | 6.721 | 86,871 | -0.01(-0.12%) |
Dec 27, 2006 | 6.669 | 6.757 | 6.648 | 6.730 | 55,521 | +0.06(+0.91%) |
Dec 26, 2006 | 6.705 | 6.790 | 6.629 | 6.669 | 78,973 | -0.02(-0.28%) |
Dec 22, 2006 | 6.725 | 6.753 | 6.686 | 6.688 | 70,119 | -0.07(-0.99%) |
Dec 21, 2006 | 6.748 | 6.784 | 6.700 | 6.755 | 146,221 | -0.00(-0.06%) |
Dec 20, 2006 | 6.759 | 6.832 | 6.717 | 6.759 | 106,734 | +0.05(+0.81%) |
Dec 19, 2006 | 6.654 | 6.728 | 6.608 | 6.705 | 164,170 | +0.03(+0.38%) |
Dec 18, 2006 | 6.688 | 6.790 | 6.636 | 6.679 | 209,879 | +0.00(+0.03%) |
Dec 15, 2006 | 6.686 | 6.721 | 6.608 | 6.677 | 106,255 | +0.02(+0.25%) |
Dec 14, 2006 | 6.558 | 6.675 | 6.514 | 6.661 | 131,383 | +0.15(+2.38%) |
Dec 13, 2006 | 6.519 | 6.554 | 6.425 | 6.506 | 115,589 | +0.00(+0.00%) |
Dec 12, 2006 | 6.473 | 6.519 | 6.445 | 6.506 | 138,324 | +0.02(+0.29%) |
Dec 11, 2006 | 6.540 | 6.634 | 6.466 | 6.487 | 192,409 | -0.07(-1.11%) |
Dec 08, 2006 | 6.606 | 6.634 | 6.519 | 6.560 | 119,178 | -0.07(-1.01%) |
Dec 07, 2006 | 6.579 | 6.642 | 6.554 | 6.627 | 123,725 | +0.07(+1.02%) |
Dec 06, 2006 | 6.489 | 6.602 | 6.479 | 6.560 | 169,913 | +0.07(+1.13%) |
Dec 05, 2006 | 6.481 | 6.494 | 6.441 | 6.487 | 161,058 | +0.03(+0.45%) |
Dec 04, 2006 | 6.406 | 6.489 | 6.406 | 6.458 | 207,486 | +0.04(+0.65%) |
Dec 01, 2006 | 6.431 | 6.510 | 6.312 | 6.416 | 229,981 | -0.08(-1.22%) |
Nov 30, 2006 | 6.523 | 6.537 | 6.454 | 6.496 | 139,520 | -0.01(-0.16%) |
Nov 29, 2006 | 6.600 | 6.631 | 6.471 | 6.506 | 221,127 | -0.11(-1.67%) |
Nov 28, 2006 | 6.556 | 6.665 | 6.550 | 6.617 | 135,930 | +0.07(+1.05%) |
Nov 27, 2006 | 6.558 | 6.560 | 6.464 | 6.548 | 134,255 | -0.01(-0.16%) |
Nov 24, 2006 | 6.523 | 6.581 | 6.523 | 6.558 | 31,110 | +0.04(+0.54%) |
Nov 22, 2006 | 6.608 | 6.619 | 6.519 | 6.523 | 101,708 | -0.06(-0.98%) |
Nov 21, 2006 | 6.468 | 6.638 | 6.462 | 6.588 | 269,947 | +0.12(+1.87%) |
Nov 20, 2006 | 6.356 | 6.475 | 6.354 | 6.466 | 140,956 | +0.10(+1.54%) |
Nov 17, 2006 | 6.395 | 6.395 | 6.278 | 6.368 | 119,178 | -0.03(-0.39%) |
Nov 16, 2006 | 6.406 | 6.485 | 6.383 | 6.393 | 110,563 | -0.02(-0.33%) |
Nov 15, 2006 | 6.356 | 6.418 | 6.316 | 6.414 | 98,837 | +0.06(+0.95%) |
Nov 14, 2006 | 6.360 | 6.395 | 6.249 | 6.354 | 166,084 | +0.01(+0.20%) |
Nov 13, 2006 | 6.477 | 6.477 | 6.306 | 6.341 | 228,545 | -0.11(-1.72%) |
Nov 10, 2006 | 6.581 | 6.598 | 6.443 | 6.452 | 219,930 | -0.11(-1.72%) |
Nov 09, 2006 | 6.533 | 6.602 | 6.498 | 6.565 | 95,725 | +0.02(+0.29%) |
Nov 08, 2006 | 6.556 | 6.558 | 6.456 | 6.546 | 121,572 | -0.03(-0.38%) |
Nov 07, 2006 | 6.588 | 6.648 | 6.550 | 6.571 | 98,837 | +0.00(+0.06%) |
Nov 06, 2006 | 6.554 | 6.596 | 6.523 | 6.567 | 134,016 | +0.03(+0.48%) |
Nov 03, 2006 | 6.571 | 6.640 | 6.500 | 6.535 | 142,153 | -0.01(-0.22%) |
Nov 02, 2006 | 6.627 | 6.638 | 6.471 | 6.550 | 192,648 | +0.01(+0.13%) |