Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.429 | 7.508 | 7.403 | 7.477 | 62,691,332 | +0.03(+0.39%) |
Jan 30, 2007 | 7.343 | 7.467 | 7.315 | 7.448 | 78,802,184 | +0.12(+1.63%) |
Jan 29, 2007 | 7.239 | 7.410 | 7.218 | 7.329 | 90,479,288 | +0.13(+1.75%) |
Jan 26, 2007 | 7.213 | 7.273 | 7.146 | 7.203 | 56,234,604 | -0.00(-0.05%) |
Jan 25, 2007 | 7.286 | 7.360 | 7.194 | 7.206 | 77,573,352 | -0.12(-1.60%) |
Jan 24, 2007 | 7.303 | 7.391 | 7.299 | 7.324 | 55,065,968 | +0.01(+0.19%) |
Jan 23, 2007 | 7.254 | 7.365 | 7.222 | 7.310 | 63,080,880 | +0.05(+0.69%) |
Jan 22, 2007 | 7.265 | 7.287 | 7.156 | 7.260 | 65,713,348 | +0.00(+0.05%) |
Jan 19, 2007 | 7.315 | 7.336 | 7.166 | 7.256 | 83,081,976 | -0.06(-0.80%) |
Jan 18, 2007 | 7.377 | 7.377 | 7.229 | 7.315 | 87,805,144 | -0.03(-0.35%) |
Jan 17, 2007 | 7.425 | 7.462 | 7.308 | 7.341 | 72,042,736 | -0.12(-1.64%) |
Jan 16, 2007 | 7.489 | 7.514 | 7.438 | 7.463 | 58,243,108 | -0.06(-0.76%) |
Jan 12, 2007 | 7.356 | 7.553 | 7.356 | 7.520 | 133,325,224 | +0.15(+2.09%) |
Jan 11, 2007 | 7.265 | 7.393 | 7.248 | 7.367 | 68,557,088 | +0.08(+1.04%) |
Jan 10, 2007 | 7.251 | 7.305 | 7.246 | 7.291 | 51,017,128 | +0.00(+0.00%) |
Jan 09, 2007 | 7.270 | 7.324 | 7.237 | 7.291 | 68,692,528 | +0.04(+0.55%) |
Jan 08, 2007 | 7.299 | 7.308 | 7.246 | 7.251 | 66,528,904 | -0.04(-0.54%) |
Jan 05, 2007 | 7.194 | 7.303 | 7.166 | 7.291 | 100,843,624 | +0.09(+1.25%) |
Jan 04, 2007 | 7.152 | 7.225 | 7.127 | 7.201 | 69,210,576 | +0.01(+0.14%) |
Jan 03, 2007 | 7.092 | 7.213 | 7.092 | 7.191 | 122,540,664 | +0.07(+1.04%) |
Dec 29, 2006 | 7.146 | 7.196 | 7.111 | 7.116 | 36,375,316 | -0.03(-0.41%) |
Dec 28, 2006 | 7.156 | 7.196 | 7.132 | 7.146 | 43,775,520 | -0.04(-0.58%) |
Dec 27, 2006 | 7.073 | 7.204 | 7.071 | 7.187 | 56,700,552 | +0.12(+1.64%) |
Dec 26, 2006 | 7.009 | 7.089 | 7.007 | 7.071 | 36,569,800 | +0.05(+0.74%) |
Dec 22, 2006 | 6.997 | 7.104 | 6.997 | 7.019 | 41,409,308 | -0.03(-0.42%) |
Dec 21, 2006 | 7.101 | 7.123 | 6.997 | 7.049 | 76,796,000 | -0.09(-1.31%) |
Dec 20, 2006 | 6.971 | 7.163 | 6.971 | 7.142 | 122,113,496 | +0.16(+2.25%) |
Dec 19, 2006 | 6.919 | 6.997 | 6.911 | 6.985 | 83,113,232 | +0.07(+1.00%) |
Dec 18, 2006 | 6.899 | 6.952 | 6.893 | 6.916 | 56,286,120 | +0.02(+0.23%) |
Dec 15, 2006 | 6.904 | 6.957 | 6.886 | 6.900 | 91,072,576 | +0.01(+0.08%) |
Dec 14, 2006 | 6.854 | 6.904 | 6.823 | 6.895 | 85,737,024 | +0.04(+0.60%) |
Dec 13, 2006 | 6.893 | 6.902 | 6.819 | 6.854 | 92,762,152 | -0.03(-0.40%) |
Dec 12, 2006 | 6.954 | 6.961 | 6.833 | 6.881 | 117,885,224 | -0.03(-0.45%) |
Dec 11, 2006 | 6.835 | 6.942 | 6.812 | 6.912 | 110,190,400 | +0.06(+0.93%) |
Dec 08, 2006 | 6.899 | 6.943 | 6.816 | 6.848 | 68,454,640 | -0.04(-0.55%) |
Dec 07, 2006 | 6.919 | 6.949 | 6.871 | 6.886 | 76,125,728 | -0.05(-0.70%) |
Dec 06, 2006 | 6.895 | 6.956 | 6.892 | 6.935 | 98,831,648 | +0.04(+0.58%) |
Dec 05, 2006 | 6.867 | 6.912 | 6.864 | 6.895 | 76,387,352 | +0.01(+0.13%) |
Dec 04, 2006 | 6.814 | 6.897 | 6.785 | 6.886 | 55,050,920 | +0.07(+1.06%) |
Dec 01, 2006 | 6.776 | 6.876 | 6.774 | 6.814 | 78,861,808 | -0.00(-0.05%) |
Nov 30, 2006 | 6.783 | 6.876 | 6.746 | 6.817 | 72,388,288 | +0.01(+0.18%) |
Nov 29, 2006 | 6.764 | 6.816 | 6.747 | 6.805 | 66,586,788 | +0.09(+1.34%) |
Nov 28, 2006 | 6.646 | 6.731 | 6.629 | 6.715 | 71,948,968 | +0.04(+0.60%) |
Nov 27, 2006 | 6.805 | 6.816 | 6.672 | 6.676 | 90,521,544 | -0.16(-2.33%) |
Nov 24, 2006 | 6.798 | 6.874 | 6.790 | 6.835 | 22,756,858 | -0.03(-0.40%) |
Nov 22, 2006 | 6.897 | 6.904 | 6.816 | 6.862 | 80,582,632 | -0.05(-0.68%) |
Nov 21, 2006 | 6.854 | 6.911 | 6.854 | 6.909 | 70,633,888 | +0.05(+0.71%) |
Nov 20, 2006 | 6.857 | 6.919 | 6.814 | 6.861 | 120,221,336 | -0.01(-0.15%) |
Nov 17, 2006 | 6.921 | 6.921 | 6.740 | 6.871 | 175,770,032 | -0.06(-0.90%) |
Nov 16, 2006 | 6.911 | 6.954 | 6.862 | 6.933 | 165,322,352 | +0.06(+0.85%) |
Nov 15, 2006 | 7.028 | 7.057 | 6.869 | 6.874 | 103,367,856 | -0.15(-2.16%) |
Nov 14, 2006 | 6.933 | 7.040 | 6.893 | 7.026 | 75,816,056 | +0.08(+1.12%) |
Nov 13, 2006 | 6.911 | 6.957 | 6.899 | 6.949 | 78,429,432 | +0.04(+0.58%) |
Nov 10, 2006 | 6.866 | 6.911 | 6.829 | 6.909 | 71,946,656 | +0.07(+1.09%) |
Nov 09, 2006 | 6.759 | 6.897 | 6.757 | 6.835 | 133,031,760 | +0.12(+1.75%) |
Nov 08, 2006 | 6.686 | 6.738 | 6.653 | 6.717 | 72,364,560 | +0.03(+0.46%) |
Nov 07, 2006 | 6.708 | 6.736 | 6.674 | 6.686 | 62,671,076 | -0.01(-0.08%) |
Nov 06, 2006 | 6.603 | 6.703 | 6.603 | 6.691 | 55,873,420 | +0.09(+1.33%) |
Nov 03, 2006 | 6.667 | 6.715 | 6.591 | 6.603 | 56,129,840 | -0.06(-0.96%) |
Nov 02, 2006 | 6.662 | 6.708 | 6.643 | 6.667 | 43,123,768 | +0.01(+0.10%) |