Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.824 | 7.863 | 7.793 | 7.798 | 151,133 | -0.04(-0.56%) |
Jan 30, 2007 | 7.811 | 7.850 | 7.793 | 7.841 | 110,019 | +0.05(+0.61%) |
Jan 29, 2007 | 7.828 | 7.837 | 7.758 | 7.793 | 111,397 | +0.04(+0.51%) |
Jan 26, 2007 | 7.663 | 7.924 | 7.663 | 7.754 | 293,768 | +0.10(+1.25%) |
Jan 25, 2007 | 7.667 | 7.711 | 7.658 | 7.658 | 121,963 | -0.01(-0.17%) |
Jan 24, 2007 | 7.697 | 7.715 | 7.667 | 7.671 | 144,702 | -0.03(-0.34%) |
Jan 23, 2007 | 7.741 | 7.754 | 7.697 | 7.697 | 101,521 | -0.07(-0.95%) |
Jan 22, 2007 | 7.771 | 7.789 | 7.741 | 7.771 | 87,050 | +0.00(+0.00%) |
Jan 19, 2007 | 7.750 | 7.780 | 7.724 | 7.771 | 131,380 | +0.00(+0.00%) |
Jan 18, 2007 | 7.815 | 7.837 | 7.758 | 7.771 | 122,652 | -0.07(-0.83%) |
Jan 17, 2007 | 7.785 | 7.859 | 7.780 | 7.837 | 62,015 | +0.06(+0.73%) |
Jan 16, 2007 | 7.785 | 7.785 | 7.745 | 7.780 | 138,500 | -0.00(-0.06%) |
Jan 12, 2007 | 7.737 | 7.806 | 7.737 | 7.785 | 61,555 | +0.03(+0.45%) |
Jan 11, 2007 | 7.754 | 7.771 | 7.728 | 7.750 | 104,966 | -0.06(-0.73%) |
Jan 10, 2007 | 7.846 | 7.859 | 7.780 | 7.806 | 111,857 | -0.02(-0.22%) |
Jan 09, 2007 | 7.758 | 7.859 | 7.706 | 7.824 | 103,128 | +0.05(+0.67%) |
Jan 08, 2007 | 7.758 | 7.793 | 7.737 | 7.771 | 116,680 | -0.01(-0.11%) |
Jan 05, 2007 | 7.750 | 7.815 | 7.732 | 7.780 | 71,432 | +0.01(+0.11%) |
Jan 04, 2007 | 7.706 | 7.793 | 7.697 | 7.771 | 129,313 | +0.05(+0.68%) |
Jan 03, 2007 | 7.745 | 7.859 | 7.697 | 7.719 | 107,722 | +0.01(+0.17%) |
Dec 29, 2006 | 7.584 | 7.706 | 7.584 | 7.706 | 55,813 | +0.09(+1.14%) |
Dec 28, 2006 | 7.645 | 7.663 | 7.597 | 7.619 | 55,354 | -0.02(-0.23%) |
Dec 27, 2006 | 7.597 | 7.637 | 7.584 | 7.637 | 78,322 | +0.05(+0.63%) |
Dec 26, 2006 | 7.549 | 7.606 | 7.541 | 7.589 | 71,432 | +0.02(+0.23%) |
Dec 22, 2006 | 7.593 | 7.597 | 7.532 | 7.571 | 53,057 | -0.00(-0.06%) |
Dec 21, 2006 | 7.519 | 7.593 | 7.497 | 7.576 | 107,492 | +0.04(+0.58%) |
Dec 20, 2006 | 7.532 | 7.545 | 7.493 | 7.532 | 83,375 | -0.01(-0.17%) |
Dec 19, 2006 | 7.445 | 7.549 | 7.445 | 7.545 | 84,065 | +0.06(+0.76%) |
Dec 18, 2006 | 7.432 | 7.493 | 7.414 | 7.488 | 62,933 | +0.07(+0.94%) |
Dec 15, 2006 | 7.432 | 7.497 | 7.419 | 7.419 | 119,436 | -0.02(-0.23%) |
Dec 14, 2006 | 7.549 | 7.549 | 7.406 | 7.436 | 220,728 | -0.10(-1.27%) |
Dec 13, 2006 | 7.532 | 7.558 | 7.523 | 7.532 | 100,832 | -0.03(-0.46%) |
Dec 12, 2006 | 7.580 | 7.580 | 7.536 | 7.567 | 109,789 | +0.00(+0.00%) |
Dec 11, 2006 | 7.528 | 7.567 | 7.528 | 7.567 | 101,521 | +0.04(+0.52%) |
Dec 08, 2006 | 7.519 | 7.545 | 7.510 | 7.528 | 68,905 | +0.00(+0.06%) |
Dec 07, 2006 | 7.554 | 7.584 | 7.515 | 7.523 | 158,023 | -0.01(-0.17%) |
Dec 06, 2006 | 7.528 | 7.554 | 7.515 | 7.536 | 129,083 | +0.00(+0.06%) |
Dec 05, 2006 | 7.519 | 7.532 | 7.488 | 7.532 | 139,419 | +0.02(+0.23%) |
Dec 04, 2006 | 7.510 | 7.536 | 7.497 | 7.515 | 139,189 | +0.01(+0.12%) |
Dec 01, 2006 | 7.488 | 7.510 | 7.475 | 7.506 | 108,182 | +0.02(+0.29%) |
Nov 30, 2006 | 7.467 | 7.488 | 7.458 | 7.484 | 172,494 | +0.00(+0.06%) |
Nov 29, 2006 | 7.475 | 7.510 | 7.454 | 7.480 | 94,860 | +0.00(+0.06%) |
Nov 28, 2006 | 7.510 | 7.523 | 7.458 | 7.475 | 157,564 | -0.02(-0.23%) |
Nov 27, 2006 | 7.506 | 7.541 | 7.475 | 7.493 | 124,489 | -0.02(-0.23%) |
Nov 24, 2006 | 7.549 | 7.549 | 7.493 | 7.510 | 36,520 | -0.02(-0.29%) |
Nov 22, 2006 | 7.523 | 7.554 | 7.506 | 7.532 | 76,715 | +0.03(+0.35%) |
Nov 21, 2006 | 7.502 | 7.580 | 7.488 | 7.506 | 213,148 | +0.02(+0.29%) |
Nov 20, 2006 | 7.401 | 7.497 | 7.384 | 7.484 | 224,632 | +0.05(+0.70%) |
Nov 17, 2006 | 7.541 | 7.593 | 7.397 | 7.432 | 247,141 | -0.15(-2.01%) |
Nov 16, 2006 | 7.671 | 7.680 | 7.562 | 7.584 | 168,589 | -0.09(-1.19%) |
Nov 15, 2006 | 7.667 | 7.697 | 7.654 | 7.676 | 140,567 | +0.00(+0.00%) |
Nov 14, 2006 | 7.637 | 7.680 | 7.637 | 7.676 | 130,231 | +0.03(+0.34%) |
Nov 13, 2006 | 7.676 | 7.676 | 7.623 | 7.650 | 151,362 | -0.03(-0.45%) |
Nov 10, 2006 | 7.641 | 7.710 | 7.641 | 7.684 | 113,464 | +0.02(+0.28%) |
Nov 09, 2006 | 7.641 | 7.697 | 7.641 | 7.663 | 147,458 | +0.00(+0.00%) |
Nov 08, 2006 | 7.576 | 7.680 | 7.576 | 7.663 | 63,393 | +0.04(+0.51%) |
Nov 07, 2006 | 7.597 | 7.645 | 7.584 | 7.623 | 111,167 | -0.02(-0.23%) |
Nov 06, 2006 | 7.558 | 7.641 | 7.554 | 7.641 | 107,492 | +0.07(+0.98%) |
Nov 03, 2006 | 7.554 | 7.576 | 7.532 | 7.567 | 100,602 | -0.01(-0.11%) |
Nov 02, 2006 | 7.536 | 7.576 | 7.523 | 7.576 | 173,642 | +0.05(+0.69%) |