Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.428 | 7.508 | 7.402 | 7.477 | 62,695,852 | +0.03(+0.39%) |
Jan 30, 2007 | 7.342 | 7.466 | 7.314 | 7.447 | 78,807,872 | +0.12(+1.63%) |
Jan 29, 2007 | 7.238 | 7.409 | 7.218 | 7.328 | 90,485,808 | +0.13(+1.75%) |
Jan 26, 2007 | 7.212 | 7.273 | 7.145 | 7.202 | 56,238,660 | -0.00(-0.05%) |
Jan 25, 2007 | 7.285 | 7.359 | 7.193 | 7.206 | 77,578,952 | -0.12(-1.60%) |
Jan 24, 2007 | 7.302 | 7.390 | 7.299 | 7.323 | 55,069,940 | +0.01(+0.19%) |
Jan 23, 2007 | 7.254 | 7.364 | 7.221 | 7.309 | 63,085,428 | +0.05(+0.69%) |
Jan 22, 2007 | 7.264 | 7.287 | 7.155 | 7.259 | 65,718,088 | +0.00(+0.05%) |
Jan 19, 2007 | 7.314 | 7.335 | 7.166 | 7.256 | 83,087,968 | -0.06(-0.80%) |
Jan 18, 2007 | 7.377 | 7.377 | 7.228 | 7.314 | 87,811,472 | -0.03(-0.35%) |
Jan 17, 2007 | 7.425 | 7.461 | 7.307 | 7.340 | 72,047,928 | -0.12(-1.64%) |
Jan 16, 2007 | 7.489 | 7.513 | 7.437 | 7.463 | 58,247,308 | -0.06(-0.76%) |
Jan 12, 2007 | 7.356 | 7.553 | 7.356 | 7.520 | 133,334,840 | +0.15(+2.09%) |
Jan 11, 2007 | 7.264 | 7.392 | 7.247 | 7.366 | 68,562,032 | +0.08(+1.04%) |
Jan 10, 2007 | 7.250 | 7.304 | 7.245 | 7.290 | 51,020,808 | +0.00(+0.00%) |
Jan 09, 2007 | 7.269 | 7.323 | 7.237 | 7.290 | 68,697,488 | +0.04(+0.55%) |
Jan 08, 2007 | 7.299 | 7.307 | 7.245 | 7.250 | 66,533,700 | -0.04(-0.54%) |
Jan 05, 2007 | 7.193 | 7.302 | 7.166 | 7.290 | 100,850,896 | +0.09(+1.25%) |
Jan 04, 2007 | 7.152 | 7.225 | 7.126 | 7.200 | 69,215,568 | +0.01(+0.14%) |
Jan 03, 2007 | 7.092 | 7.212 | 7.092 | 7.190 | 122,549,496 | +0.07(+1.04%) |
Dec 29, 2006 | 7.145 | 7.195 | 7.111 | 7.116 | 36,377,940 | -0.03(-0.41%) |
Dec 28, 2006 | 7.155 | 7.195 | 7.131 | 7.145 | 43,778,676 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,704,644 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.088 | 7.007 | 7.071 | 36,572,436 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,412,292 | -0.03(-0.42%) |
Dec 21, 2006 | 7.100 | 7.123 | 6.997 | 7.048 | 76,801,536 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.162 | 6.971 | 7.142 | 122,122,304 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.910 | 6.984 | 83,119,224 | +0.07(+1.00%) |
Dec 18, 2006 | 6.898 | 6.952 | 6.893 | 6.915 | 56,290,180 | +0.02(+0.23%) |
Dec 15, 2006 | 6.903 | 6.957 | 6.886 | 6.900 | 91,079,144 | +0.01(+0.08%) |
Dec 14, 2006 | 6.853 | 6.903 | 6.822 | 6.895 | 85,743,200 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.901 | 6.819 | 6.853 | 92,768,840 | -0.03(-0.40%) |
Dec 12, 2006 | 6.953 | 6.960 | 6.832 | 6.881 | 117,893,720 | -0.03(-0.45%) |
Dec 11, 2006 | 6.834 | 6.941 | 6.812 | 6.912 | 110,198,344 | +0.06(+0.93%) |
Dec 08, 2006 | 6.898 | 6.943 | 6.815 | 6.848 | 68,459,576 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.948 | 6.870 | 6.886 | 76,131,216 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.955 | 6.891 | 6.934 | 98,838,776 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.863 | 6.895 | 76,392,864 | +0.01(+0.13%) |
Dec 04, 2006 | 6.813 | 6.896 | 6.784 | 6.886 | 55,054,888 | +0.07(+1.06%) |
Dec 01, 2006 | 6.775 | 6.876 | 6.774 | 6.813 | 78,867,496 | -0.00(-0.05%) |
Nov 30, 2006 | 6.782 | 6.876 | 6.746 | 6.817 | 72,393,512 | +0.01(+0.18%) |
Nov 29, 2006 | 6.763 | 6.815 | 6.747 | 6.805 | 66,591,588 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.730 | 6.629 | 6.715 | 71,954,160 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.815 | 6.672 | 6.675 | 90,528,072 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.789 | 6.834 | 22,758,498 | -0.03(-0.40%) |
Nov 22, 2006 | 6.896 | 6.903 | 6.815 | 6.862 | 80,588,448 | -0.05(-0.68%) |
Nov 21, 2006 | 6.853 | 6.910 | 6.853 | 6.908 | 70,638,984 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.813 | 6.860 | 120,230,000 | -0.01(-0.15%) |
Nov 17, 2006 | 6.920 | 6.920 | 6.739 | 6.870 | 175,782,720 | -0.06(-0.90%) |
Nov 16, 2006 | 6.910 | 6.953 | 6.862 | 6.933 | 165,334,272 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,375,312 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,821,528 | +0.08(+1.12%) |
Nov 13, 2006 | 6.910 | 6.957 | 6.898 | 6.948 | 78,435,080 | +0.04(+0.58%) |
Nov 10, 2006 | 6.865 | 6.910 | 6.829 | 6.908 | 71,951,840 | +0.07(+1.09%) |
Nov 09, 2006 | 6.758 | 6.896 | 6.756 | 6.834 | 133,041,352 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.737 | 6.653 | 6.717 | 72,369,776 | +0.03(+0.47%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.673 | 6.686 | 62,675,592 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,877,452 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,133,884 | -0.06(-0.96%) |
Nov 02, 2006 | 6.661 | 6.708 | 6.642 | 6.667 | 43,126,880 | +0.01(+0.10%) |