Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.783 | 8.031 | 7.726 | 8.021 | 178,448 | +0.10(+1.20%) |
Jan 30, 2007 | 7.878 | 7.964 | 7.802 | 7.926 | 116,484 | +0.06(+0.73%) |
Jan 29, 2007 | 7.821 | 7.869 | 7.792 | 7.869 | 105,895 | -0.02(-0.24%) |
Jan 26, 2007 | 8.059 | 8.059 | 7.773 | 7.888 | 95,724 | -0.14(-1.78%) |
Jan 25, 2007 | 8.050 | 8.107 | 7.983 | 8.031 | 125,396 | -0.03(-0.35%) |
Jan 24, 2007 | 8.107 | 8.107 | 7.954 | 8.059 | 194,909 | -0.02(-0.24%) |
Jan 23, 2007 | 7.869 | 8.078 | 7.783 | 8.078 | 240,203 | +0.28(+3.55%) |
Jan 22, 2007 | 7.707 | 7.821 | 7.563 | 7.802 | 305,837 | +0.19(+2.51%) |
Jan 19, 2007 | 7.392 | 7.678 | 7.344 | 7.611 | 474,745 | +0.25(+3.37%) |
Jan 18, 2007 | 7.335 | 7.411 | 7.172 | 7.363 | 154,439 | +0.02(+0.26%) |
Jan 17, 2007 | 7.296 | 7.430 | 7.277 | 7.344 | 129,695 | +0.12(+1.72%) |
Jan 16, 2007 | 7.067 | 7.334 | 7.058 | 7.220 | 160,100 | +0.20(+2.85%) |
Jan 12, 2007 | 6.915 | 7.087 | 6.724 | 7.020 | 141,333 | +0.11(+1.66%) |
Jan 11, 2007 | 6.819 | 7.010 | 6.800 | 6.905 | 134,098 | +0.00(+0.00%) |
Jan 10, 2007 | 6.858 | 7.153 | 6.829 | 6.905 | 167,440 | +0.13(+1.97%) |
Jan 09, 2007 | 6.772 | 6.819 | 6.676 | 6.772 | 105,056 | -0.01(-0.14%) |
Jan 08, 2007 | 6.772 | 6.858 | 6.676 | 6.781 | 150,769 | -0.28(-3.92%) |
Jan 05, 2007 | 7.077 | 7.163 | 6.991 | 7.058 | 57,770 | -0.07(-0.94%) |
Jan 04, 2007 | 7.230 | 7.296 | 7.058 | 7.125 | 92,160 | -0.16(-2.23%) |
Jan 03, 2007 | 7.344 | 7.468 | 7.125 | 7.287 | 128,437 | -0.01(-0.13%) |
Dec 29, 2006 | 7.373 | 7.392 | 7.115 | 7.296 | 79,264 | -0.05(-0.65%) |
Dec 28, 2006 | 7.373 | 7.439 | 7.201 | 7.344 | 136,090 | -0.01(-0.13%) |
Dec 27, 2006 | 7.287 | 7.392 | 6.676 | 7.354 | 146,994 | +0.20(+2.80%) |
Dec 26, 2006 | 7.239 | 7.239 | 7.077 | 7.153 | 114,807 | +0.04(+0.54%) |
Dec 22, 2006 | 7.096 | 7.153 | 7.010 | 7.115 | 165,343 | +0.05(+0.67%) |
Dec 21, 2006 | 7.077 | 7.258 | 6.943 | 7.067 | 168,803 | +0.06(+0.82%) |
Dec 20, 2006 | 6.781 | 7.153 | 6.781 | 7.010 | 440,041 | +0.18(+2.65%) |
Dec 19, 2006 | 6.934 | 7.001 | 6.715 | 6.829 | 121,831 | -0.08(-1.10%) |
Dec 18, 2006 | 6.972 | 7.029 | 6.743 | 6.905 | 86,288 | -0.08(-1.09%) |
Dec 15, 2006 | 7.115 | 7.153 | 6.943 | 6.982 | 138,292 | -0.10(-1.48%) |
Dec 14, 2006 | 6.819 | 7.106 | 6.772 | 7.087 | 117,323 | +0.25(+3.63%) |
Dec 13, 2006 | 7.115 | 7.115 | 6.781 | 6.839 | 109,669 | -0.01(-0.14%) |
Dec 12, 2006 | 6.953 | 6.991 | 6.705 | 6.848 | 216,927 | +0.06(+0.84%) |
Dec 11, 2006 | 6.572 | 7.087 | 6.495 | 6.791 | 694,923 | +0.46(+7.23%) |
Dec 08, 2006 | 6.438 | 6.438 | 6.314 | 6.333 | 60,601 | -0.10(-1.48%) |
Dec 07, 2006 | 6.428 | 6.476 | 6.400 | 6.428 | 38,898 | +0.00(+0.00%) |
Dec 06, 2006 | 6.314 | 6.486 | 6.314 | 6.428 | 79,893 | +0.10(+1.51%) |
Dec 05, 2006 | 6.333 | 6.390 | 6.295 | 6.333 | 45,817 | -0.03(-0.45%) |
Dec 04, 2006 | 6.419 | 6.428 | 6.276 | 6.362 | 54,939 | -0.03(-0.45%) |
Dec 01, 2006 | 6.257 | 6.428 | 6.200 | 6.390 | 87,127 | +0.09(+1.36%) |
Nov 30, 2006 | 6.200 | 6.304 | 6.200 | 6.304 | 28,832 | +0.12(+2.01%) |
Nov 29, 2006 | 6.247 | 6.247 | 6.142 | 6.180 | 59,448 | -0.06(-0.92%) |
Nov 28, 2006 | 6.190 | 6.257 | 6.152 | 6.238 | 36,591 | +0.04(+0.62%) |
Nov 27, 2006 | 6.381 | 6.381 | 6.200 | 6.200 | 42,148 | -0.15(-2.40%) |
Nov 24, 2006 | 6.371 | 6.371 | 6.228 | 6.352 | 37,744 | +0.01(+0.15%) |
Nov 22, 2006 | 6.285 | 6.352 | 6.276 | 6.343 | 95,095 | +0.19(+3.10%) |
Nov 21, 2006 | 6.190 | 6.237 | 6.123 | 6.152 | 50,221 | -0.07(-1.07%) |
Nov 20, 2006 | 6.247 | 6.285 | 6.171 | 6.219 | 67,730 | -0.01(-0.15%) |
Nov 17, 2006 | 6.190 | 6.228 | 6.085 | 6.228 | 78,425 | +0.05(+0.77%) |
Nov 16, 2006 | 6.161 | 6.180 | 6.066 | 6.180 | 69,827 | +0.05(+0.78%) |
Nov 15, 2006 | 5.999 | 6.142 | 5.980 | 6.133 | 53,996 | +0.12(+2.06%) |
Nov 14, 2006 | 6.180 | 6.200 | 5.980 | 6.009 | 89,119 | -0.13(-2.17%) |
Nov 13, 2006 | 6.028 | 6.200 | 6.028 | 6.142 | 77,376 | +0.07(+1.10%) |
Nov 10, 2006 | 6.056 | 6.076 | 6.009 | 6.076 | 42,462 | +0.04(+0.63%) |
Nov 09, 2006 | 5.961 | 6.037 | 5.961 | 6.037 | 65,109 | +0.00(+0.00%) |
Nov 08, 2006 | 5.971 | 6.047 | 5.923 | 6.037 | 79,473 | +0.03(+0.48%) |
Nov 07, 2006 | 6.018 | 6.047 | 5.942 | 6.009 | 71,190 | -0.01(-0.16%) |
Nov 06, 2006 | 6.047 | 6.047 | 5.913 | 6.018 | 156,326 | +0.01(+0.16%) |
Nov 03, 2006 | 6.037 | 6.076 | 5.952 | 6.009 | 150,979 | +0.08(+1.29%) |
Nov 02, 2006 | 5.913 | 6.114 | 5.732 | 5.932 | 587,036 | +0.29(+5.07%) |