Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.390 | 7.820 | 7.380 | 7.600 | 658,897 | +0.17(+2.29%) |
Jan 30, 2007 | 7.070 | 7.450 | 7.070 | 7.430 | 319,516 | +0.36(+5.09%) |
Jan 29, 2007 | 6.950 | 7.140 | 6.890 | 7.070 | 236,271 | +0.20(+2.91%) |
Jan 26, 2007 | 7.010 | 7.030 | 6.760 | 6.870 | 420,226 | -0.09(-1.29%) |
Jan 25, 2007 | 7.010 | 7.040 | 6.940 | 6.960 | 249,462 | -0.03(-0.43%) |
Jan 24, 2007 | 7.030 | 7.100 | 6.950 | 6.990 | 267,903 | -0.04(-0.57%) |
Jan 23, 2007 | 6.940 | 7.290 | 6.900 | 7.030 | 517,220 | +0.11(+1.59%) |
Jan 22, 2007 | 6.900 | 7.130 | 6.830 | 6.920 | 310,937 | +0.02(+0.29%) |
Jan 19, 2007 | 6.700 | 6.910 | 6.640 | 6.900 | 645,036 | +0.18(+2.68%) |
Jan 18, 2007 | 6.830 | 6.900 | 6.660 | 6.720 | 698,875 | -0.08(-1.18%) |
Jan 17, 2007 | 6.320 | 6.850 | 6.320 | 6.800 | 611,855 | +0.48(+7.59%) |
Jan 16, 2007 | 6.500 | 6.500 | 6.250 | 6.320 | 235,452 | -0.00(-0.08%) |
Jan 12, 2007 | 6.310 | 6.390 | 6.180 | 6.325 | 215,794 | +0.00(+0.08%) |
Jan 11, 2007 | 6.370 | 6.440 | 6.230 | 6.320 | 244,324 | +0.02(+0.32%) |
Jan 10, 2007 | 6.440 | 6.530 | 6.188 | 6.300 | 252,845 | -0.14(-2.17%) |
Jan 09, 2007 | 6.690 | 6.760 | 6.400 | 6.440 | 211,187 | -0.27(-4.02%) |
Jan 08, 2007 | 6.670 | 6.780 | 6.310 | 6.710 | 373,810 | +0.13(+1.98%) |
Jan 05, 2007 | 7.070 | 7.070 | 6.580 | 6.580 | 580,264 | +0.02(+0.30%) |
Jan 04, 2007 | 6.610 | 6.650 | 6.500 | 6.560 | 210,140 | -0.04(-0.61%) |
Jan 03, 2007 | 6.720 | 6.750 | 6.430 | 6.600 | 350,565 | +0.00(+0.00%) |
Dec 29, 2006 | 6.700 | 6.700 | 6.450 | 6.600 | 214,779 | -0.08(-1.20%) |
Dec 28, 2006 | 6.700 | 6.760 | 6.490 | 6.680 | 310,333 | +0.16(+2.45%) |
Dec 27, 2006 | 6.350 | 6.560 | 6.320 | 6.520 | 220,912 | +0.16(+2.52%) |
Dec 26, 2006 | 6.380 | 6.580 | 6.230 | 6.360 | 262,121 | -0.06(-0.93%) |
Dec 22, 2006 | 6.250 | 6.450 | 5.820 | 6.420 | 572,058 | +0.18(+2.88%) |
Dec 21, 2006 | 6.350 | 6.380 | 6.160 | 6.240 | 185,121 | -0.04(-0.64%) |
Dec 20, 2006 | 6.290 | 6.360 | 6.130 | 6.280 | 249,136 | +0.06(+0.96%) |
Dec 19, 2006 | 6.410 | 6.450 | 6.080 | 6.220 | 454,001 | -0.16(-2.51%) |
Dec 18, 2006 | 6.380 | 6.560 | 6.188 | 6.380 | 331,737 | +0.07(+1.11%) |
Dec 15, 2006 | 6.720 | 6.740 | 6.270 | 6.310 | 590,727 | -0.41(-6.10%) |
Dec 14, 2006 | 6.860 | 6.930 | 6.660 | 6.720 | 237,238 | -0.10(-1.47%) |
Dec 13, 2006 | 6.810 | 6.950 | 6.800 | 6.820 | 115,222 | +0.02(+0.29%) |
Dec 12, 2006 | 7.010 | 7.050 | 6.680 | 6.800 | 351,689 | -0.24(-3.41%) |
Dec 11, 2006 | 7.210 | 7.210 | 6.950 | 7.040 | 884,696 | +0.03(+0.43%) |
Dec 08, 2006 | 7.110 | 7.130 | 6.950 | 7.010 | 659,311 | +0.01(+0.14%) |
Dec 07, 2006 | 7.500 | 8.020 | 6.980 | 7.000 | 1,348,452 | -0.34(-4.63%) |
Dec 06, 2006 | 7.510 | 7.550 | 7.300 | 7.340 | 241,364 | -0.21(-2.85%) |
Dec 05, 2006 | 7.550 | 7.590 | 7.410 | 7.555 | 265,417 | -0.00(-0.07%) |
Dec 04, 2006 | 7.490 | 7.640 | 7.190 | 7.560 | 653,386 | +0.11(+1.48%) |
Dec 01, 2006 | 7.920 | 8.000 | 7.310 | 7.450 | 722,124 | -0.46(-5.82%) |
Nov 30, 2006 | 7.960 | 8.040 | 7.800 | 7.910 | 343,900 | -0.09(-1.12%) |
Nov 29, 2006 | 8.000 | 8.050 | 7.800 | 8.000 | 507,421 | +0.26(+3.36%) |
Nov 28, 2006 | 7.640 | 7.930 | 7.520 | 7.740 | 438,621 | +0.12(+1.57%) |
Nov 27, 2006 | 8.000 | 8.100 | 7.510 | 7.620 | 788,242 | -0.25(-3.18%) |
Nov 24, 2006 | 7.900 | 8.160 | 7.770 | 7.870 | 1,138,948 | +0.35(+4.65%) |
Nov 22, 2006 | 6.940 | 7.540 | 6.580 | 7.520 | 725,335 | +0.71(+10.43%) |
Nov 21, 2006 | 6.620 | 6.950 | 6.470 | 6.810 | 670,143 | +0.24(+3.65%) |
Nov 20, 2006 | 6.120 | 6.600 | 6.100 | 6.570 | 345,888 | +0.47(+7.70%) |
Nov 17, 2006 | 5.940 | 6.110 | 5.740 | 6.100 | 248,853 | +0.14(+2.35%) |
Nov 16, 2006 | 5.520 | 6.330 | 5.520 | 5.960 | 700,111 | +0.49(+8.96%) |
Nov 15, 2006 | 5.420 | 5.532 | 5.330 | 5.470 | 179,316 | +0.07(+1.30%) |
Nov 14, 2006 | 5.170 | 5.410 | 5.160 | 5.400 | 123,808 | +0.23(+4.45%) |
Nov 13, 2006 | 5.250 | 5.370 | 5.100 | 5.170 | 126,719 | -0.05(-0.96%) |
Nov 10, 2006 | 5.370 | 5.430 | 5.170 | 5.220 | 106,786 | -0.17(-3.15%) |
Nov 09, 2006 | 5.540 | 5.570 | 5.290 | 5.390 | 204,496 | -0.04(-0.74%) |
Nov 08, 2006 | 5.410 | 5.660 | 5.400 | 5.430 | 99,254 | -0.05(-0.91%) |
Nov 07, 2006 | 5.450 | 5.700 | 5.450 | 5.480 | 124,035 | -0.01(-0.18%) |
Nov 06, 2006 | 5.490 | 5.550 | 5.450 | 5.490 | 76,627 | +0.01(+0.18%) |
Nov 03, 2006 | 5.520 | 5.690 | 5.460 | 5.480 | 80,296 | +0.06(+1.11%) |
Nov 02, 2006 | 5.550 | 5.700 | 5.310 | 5.420 | 220,009 | -0.20(-3.56%) |