Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.980 | 7.240 | 6.900 | 7.190 | 53,900 | +0.19(+2.71%) |
Jan 30, 2007 | 6.740 | 7.670 | 6.740 | 7.000 | 187,776 | +0.35(+5.26%) |
Jan 29, 2007 | 6.690 | 6.690 | 6.650 | 6.650 | 3,359 | -0.10(-1.48%) |
Jan 26, 2007 | 6.760 | 6.990 | 6.750 | 6.750 | 7,000 | -0.05(-0.74%) |
Jan 25, 2007 | 6.870 | 6.870 | 6.700 | 6.800 | 8,699 | -0.11(-1.59%) |
Jan 24, 2007 | 6.870 | 6.910 | 6.800 | 6.910 | 9,901 | +0.02(+0.29%) |
Jan 23, 2007 | 6.920 | 6.970 | 6.890 | 6.890 | 8,100 | +0.04(+0.58%) |
Jan 22, 2007 | 6.910 | 6.910 | 6.850 | 6.850 | 1,400 | +0.05(+0.74%) |
Jan 19, 2007 | 6.850 | 6.900 | 6.770 | 6.800 | 34,147 | +0.02(+0.29%) |
Jan 18, 2007 | 6.820 | 6.900 | 6.730 | 6.780 | 32,844 | +0.03(+0.44%) |
Jan 17, 2007 | 6.992 | 6.992 | 6.660 | 6.750 | 10,710 | -0.25(-3.57%) |
Jan 16, 2007 | 6.990 | 7.008 | 6.990 | 7.000 | 885 | +0.00(+0.00%) |
Jan 12, 2007 | 6.990 | 7.010 | 6.920 | 7.000 | 10,630 | +0.09(+1.30%) |
Jan 11, 2007 | 6.938 | 7.050 | 6.910 | 6.910 | 5,100 | -0.01(-0.08%) |
Jan 10, 2007 | 6.916 | 6.916 | 6.916 | 6.916 | 200 | -0.03(-0.49%) |
Jan 09, 2007 | 6.800 | 7.080 | 6.650 | 6.950 | 9,115 | -0.07(-1.00%) |
Jan 08, 2007 | 7.500 | 7.511 | 7.000 | 7.020 | 10,390 | -0.50(-6.59%) |
Jan 05, 2007 | 7.700 | 7.700 | 7.515 | 7.515 | 13,498 | -0.20(-2.53%) |
Jan 04, 2007 | 7.700 | 7.710 | 7.700 | 7.710 | 2,285 | +0.00(+0.00%) |
Jan 03, 2007 | 7.700 | 7.720 | 7.651 | 7.710 | 8,425 | +0.06(+0.78%) |
Dec 29, 2006 | 7.720 | 7.720 | 7.624 | 7.650 | 7,074 | -0.05(-0.65%) |
Dec 28, 2006 | 7.500 | 7.720 | 7.500 | 7.700 | 12,008 | +0.31(+4.19%) |
Dec 27, 2006 | 7.650 | 7.690 | 7.310 | 7.390 | 5,819 | -0.26(-3.40%) |
Dec 26, 2006 | 7.450 | 7.750 | 7.450 | 7.650 | 19,985 | +0.18(+2.41%) |
Dec 22, 2006 | 7.950 | 8.000 | 7.050 | 7.470 | 46,209 | +0.34(+4.77%) |
Dec 21, 2006 | 6.910 | 7.130 | 6.910 | 7.130 | 14,647 | +0.14(+2.00%) |
Dec 20, 2006 | 6.780 | 7.020 | 6.780 | 6.990 | 11,664 | +0.23(+3.40%) |
Dec 19, 2006 | 6.810 | 6.880 | 6.700 | 6.760 | 8,336 | -0.14(-2.03%) |
Dec 18, 2006 | 6.830 | 6.980 | 6.830 | 6.900 | 6,101 | +0.10(+1.47%) |
Dec 15, 2006 | 6.800 | 6.880 | 6.800 | 6.800 | 3,369 | -0.10(-1.45%) |
Dec 14, 2006 | 6.890 | 6.954 | 6.820 | 6.900 | 8,530 | -0.02(-0.29%) |
Dec 13, 2006 | 6.930 | 6.940 | 6.920 | 6.920 | 2,899 | +0.03(+0.44%) |
Dec 12, 2006 | 6.990 | 6.990 | 6.890 | 6.890 | 9,000 | -0.01(-0.14%) |
Dec 11, 2006 | 6.900 | 7.000 | 6.890 | 6.900 | 6,691 | +0.00(+0.00%) |
Dec 08, 2006 | 6.890 | 7.000 | 6.890 | 6.900 | 10,420 | +0.01(+0.15%) |
Dec 07, 2006 | 6.900 | 6.908 | 6.850 | 6.890 | 13,357 | +0.00(+0.00%) |
Dec 06, 2006 | 7.000 | 7.080 | 6.820 | 6.890 | 13,501 | -0.13(-1.85%) |
Dec 05, 2006 | 6.830 | 7.020 | 6.830 | 7.020 | 14,814 | +0.19(+2.78%) |
Dec 04, 2006 | 6.900 | 6.910 | 6.740 | 6.830 | 15,910 | -0.12(-1.73%) |
Dec 01, 2006 | 6.715 | 6.950 | 6.600 | 6.950 | 6,900 | +0.26(+3.89%) |
Nov 30, 2006 | 6.450 | 6.690 | 6.280 | 6.690 | 7,100 | +0.25(+3.88%) |
Nov 29, 2006 | 6.410 | 6.460 | 6.350 | 6.440 | 4,733 | +0.06(+0.94%) |
Nov 28, 2006 | 6.360 | 6.500 | 6.230 | 6.380 | 9,250 | -0.04(-0.62%) |
Nov 27, 2006 | 6.420 | 6.470 | 6.420 | 6.420 | 1,199 | +0.03(+0.39%) |
Nov 24, 2006 | 6.430 | 6.460 | 6.395 | 6.395 | 2,100 | -0.04(-0.54%) |
Nov 22, 2006 | 6.230 | 6.500 | 6.150 | 6.430 | 144,356 | +0.24(+3.88%) |
Nov 21, 2006 | 6.190 | 6.190 | 6.120 | 6.190 | 700 | -0.07(-1.12%) |
Nov 20, 2006 | 6.140 | 6.270 | 6.100 | 6.260 | 4,101 | +0.00(+0.00%) |
Nov 17, 2006 | 6.010 | 6.260 | 6.000 | 6.260 | 4,740 | +0.26(+4.33%) |
Nov 16, 2006 | 6.020 | 6.120 | 6.000 | 6.000 | 8,040 | +0.00(+0.00%) |
Nov 15, 2006 | 6.180 | 6.250 | 5.950 | 6.000 | 18,455 | -0.25(-4.00%) |
Nov 14, 2006 | 6.240 | 6.250 | 6.200 | 6.250 | 3,575 | -0.14(-2.19%) |
Nov 13, 2006 | 6.350 | 6.400 | 6.300 | 6.390 | 10,247 | +0.02(+0.31%) |
Nov 10, 2006 | 6.370 | 6.370 | 6.370 | 6.370 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 6.410 | 6.460 | 6.290 | 6.370 | 7,100 | -0.13(-2.00%) |
Nov 08, 2006 | 6.420 | 6.550 | 6.390 | 6.500 | 3,100 | +0.06(+0.93%) |
Nov 07, 2006 | 6.470 | 6.470 | 6.430 | 6.440 | 9,140 | +0.00(+0.06%) |
Nov 06, 2006 | 6.510 | 6.510 | 6.420 | 6.436 | 4,798 | -0.09(-1.44%) |
Nov 03, 2006 | 6.560 | 6.560 | 6.460 | 6.530 | 4,811 | +0.02(+0.31%) |
Nov 02, 2006 | 6.540 | 6.580 | 6.500 | 6.510 | 25,200 | -0.08(-1.21%) |