Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.863 | 7.902 | 7.832 | 7.837 | 150,381 | -0.04(-0.56%) |
Jan 30, 2007 | 7.850 | 7.889 | 7.832 | 7.880 | 109,472 | +0.05(+0.61%) |
Jan 29, 2007 | 7.867 | 7.876 | 7.797 | 7.832 | 110,843 | +0.04(+0.51%) |
Jan 26, 2007 | 7.701 | 7.963 | 7.701 | 7.793 | 292,306 | +0.10(+1.25%) |
Jan 25, 2007 | 7.705 | 7.749 | 7.697 | 7.697 | 121,356 | -0.01(-0.17%) |
Jan 24, 2007 | 7.736 | 7.753 | 7.705 | 7.710 | 143,982 | -0.03(-0.34%) |
Jan 23, 2007 | 7.780 | 7.793 | 7.736 | 7.736 | 101,016 | -0.07(-0.95%) |
Jan 22, 2007 | 7.810 | 7.828 | 7.780 | 7.810 | 86,617 | +0.00(+0.00%) |
Jan 19, 2007 | 7.788 | 7.819 | 7.762 | 7.810 | 130,726 | +0.00(+0.00%) |
Jan 18, 2007 | 7.854 | 7.876 | 7.797 | 7.810 | 122,042 | -0.07(-0.83%) |
Jan 17, 2007 | 7.823 | 7.898 | 7.819 | 7.876 | 61,706 | +0.06(+0.73%) |
Jan 16, 2007 | 7.823 | 7.823 | 7.784 | 7.819 | 137,811 | -0.00(-0.06%) |
Jan 12, 2007 | 7.775 | 7.845 | 7.775 | 7.823 | 61,249 | +0.04(+0.45%) |
Jan 11, 2007 | 7.793 | 7.810 | 7.767 | 7.788 | 104,444 | -0.06(-0.73%) |
Jan 10, 2007 | 7.885 | 7.898 | 7.819 | 7.845 | 111,300 | -0.02(-0.22%) |
Jan 09, 2007 | 7.797 | 7.898 | 7.745 | 7.863 | 102,615 | +0.05(+0.67%) |
Jan 08, 2007 | 7.797 | 7.832 | 7.775 | 7.810 | 116,099 | -0.01(-0.11%) |
Jan 05, 2007 | 7.788 | 7.854 | 7.771 | 7.819 | 71,076 | +0.01(+0.11%) |
Jan 04, 2007 | 7.745 | 7.832 | 7.736 | 7.810 | 128,669 | +0.05(+0.68%) |
Jan 03, 2007 | 7.784 | 7.898 | 7.736 | 7.758 | 107,186 | +0.01(+0.17%) |
Dec 29, 2006 | 7.622 | 7.745 | 7.622 | 7.745 | 55,535 | +0.09(+1.14%) |
Dec 28, 2006 | 7.683 | 7.701 | 7.635 | 7.657 | 55,078 | -0.02(-0.23%) |
Dec 27, 2006 | 7.635 | 7.675 | 7.622 | 7.675 | 77,933 | +0.05(+0.63%) |
Dec 26, 2006 | 7.587 | 7.644 | 7.578 | 7.627 | 71,076 | +0.02(+0.23%) |
Dec 22, 2006 | 7.631 | 7.635 | 7.570 | 7.609 | 52,793 | -0.00(-0.06%) |
Dec 21, 2006 | 7.557 | 7.631 | 7.535 | 7.613 | 106,958 | +0.04(+0.58%) |
Dec 20, 2006 | 7.570 | 7.583 | 7.530 | 7.570 | 82,961 | -0.01(-0.17%) |
Dec 19, 2006 | 7.482 | 7.587 | 7.482 | 7.583 | 83,646 | +0.06(+0.76%) |
Dec 18, 2006 | 7.469 | 7.530 | 7.452 | 7.526 | 62,620 | +0.07(+0.94%) |
Dec 15, 2006 | 7.469 | 7.535 | 7.456 | 7.456 | 118,842 | -0.02(-0.23%) |
Dec 14, 2006 | 7.587 | 7.587 | 7.443 | 7.473 | 219,629 | -0.10(-1.27%) |
Dec 13, 2006 | 7.570 | 7.596 | 7.561 | 7.570 | 100,330 | -0.04(-0.46%) |
Dec 12, 2006 | 7.618 | 7.618 | 7.574 | 7.605 | 109,243 | +0.00(+0.00%) |
Dec 11, 2006 | 7.565 | 7.605 | 7.565 | 7.605 | 101,016 | +0.04(+0.52%) |
Dec 08, 2006 | 7.557 | 7.583 | 7.548 | 7.565 | 68,562 | +0.00(+0.06%) |
Dec 07, 2006 | 7.592 | 7.622 | 7.552 | 7.561 | 157,237 | -0.01(-0.17%) |
Dec 06, 2006 | 7.565 | 7.592 | 7.552 | 7.574 | 128,441 | +0.00(+0.06%) |
Dec 05, 2006 | 7.557 | 7.570 | 7.526 | 7.570 | 138,725 | +0.02(+0.23%) |
Dec 04, 2006 | 7.548 | 7.574 | 7.535 | 7.552 | 138,497 | +0.01(+0.12%) |
Dec 01, 2006 | 7.526 | 7.548 | 7.513 | 7.543 | 107,643 | +0.02(+0.29%) |
Nov 30, 2006 | 7.504 | 7.526 | 7.495 | 7.522 | 171,635 | +0.00(+0.06%) |
Nov 29, 2006 | 7.513 | 7.548 | 7.491 | 7.517 | 94,388 | +0.00(+0.06%) |
Nov 28, 2006 | 7.548 | 7.561 | 7.495 | 7.513 | 156,780 | -0.02(-0.23%) |
Nov 27, 2006 | 7.543 | 7.578 | 7.513 | 7.530 | 123,870 | -0.02(-0.23%) |
Nov 24, 2006 | 7.587 | 7.587 | 7.530 | 7.548 | 36,338 | -0.02(-0.29%) |
Nov 22, 2006 | 7.561 | 7.592 | 7.543 | 7.570 | 76,333 | +0.03(+0.35%) |
Nov 21, 2006 | 7.539 | 7.618 | 7.526 | 7.543 | 212,088 | +0.02(+0.29%) |
Nov 20, 2006 | 7.438 | 7.535 | 7.421 | 7.522 | 223,515 | +0.05(+0.70%) |
Nov 17, 2006 | 7.578 | 7.631 | 7.434 | 7.469 | 245,912 | -0.15(-2.01%) |
Nov 16, 2006 | 7.710 | 7.718 | 7.600 | 7.622 | 167,750 | -0.09(-1.19%) |
Nov 15, 2006 | 7.705 | 7.736 | 7.692 | 7.714 | 139,868 | +0.00(+0.00%) |
Nov 14, 2006 | 7.675 | 7.718 | 7.675 | 7.714 | 129,583 | +0.03(+0.34%) |
Nov 13, 2006 | 7.714 | 7.714 | 7.662 | 7.688 | 150,609 | -0.04(-0.45%) |
Nov 10, 2006 | 7.679 | 7.749 | 7.679 | 7.723 | 112,900 | +0.02(+0.28%) |
Nov 09, 2006 | 7.679 | 7.736 | 7.679 | 7.701 | 146,724 | +0.00(+0.00%) |
Nov 08, 2006 | 7.613 | 7.718 | 7.613 | 7.701 | 63,077 | +0.04(+0.51%) |
Nov 07, 2006 | 7.635 | 7.683 | 7.622 | 7.662 | 110,614 | -0.02(-0.23%) |
Nov 06, 2006 | 7.596 | 7.679 | 7.592 | 7.679 | 106,958 | +0.07(+0.98%) |
Nov 03, 2006 | 7.592 | 7.613 | 7.570 | 7.605 | 100,101 | -0.01(-0.11%) |
Nov 02, 2006 | 7.574 | 7.613 | 7.561 | 7.613 | 172,778 | +0.05(+0.69%) |