Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.016 | 7.267 | 6.962 | 7.206 | 186,309 | +0.24(+3.50%) |
Jan 30, 2007 | 7.282 | 7.282 | 6.886 | 6.962 | 167,386 | -0.35(-4.80%) |
Jan 29, 2007 | 7.244 | 7.321 | 7.138 | 7.313 | 88,392 | +0.08(+1.16%) |
Jan 26, 2007 | 7.404 | 7.404 | 7.176 | 7.229 | 61,013 | -0.19(-2.57%) |
Jan 25, 2007 | 7.542 | 7.542 | 7.305 | 7.420 | 69,237 | -0.12(-1.62%) |
Jan 24, 2007 | 7.221 | 7.542 | 7.138 | 7.542 | 122,537 | +0.34(+4.66%) |
Jan 23, 2007 | 7.115 | 7.206 | 7.084 | 7.206 | 81,187 | +0.11(+1.61%) |
Jan 22, 2007 | 7.153 | 7.191 | 7.077 | 7.092 | 158,782 | -0.05(-0.75%) |
Jan 19, 2007 | 7.077 | 7.168 | 6.985 | 7.145 | 52,145 | +0.09(+1.30%) |
Jan 18, 2007 | 7.092 | 7.107 | 6.977 | 7.054 | 237,627 | -0.02(-0.32%) |
Jan 17, 2007 | 6.916 | 7.077 | 6.916 | 7.077 | 108,933 | +0.13(+1.87%) |
Jan 16, 2007 | 6.977 | 6.977 | 6.901 | 6.947 | 47,323 | -0.01(-0.11%) |
Jan 12, 2007 | 6.932 | 6.970 | 6.901 | 6.955 | 68,647 | +0.04(+0.55%) |
Jan 11, 2007 | 6.932 | 7.023 | 6.855 | 6.916 | 41,582 | +0.02(+0.22%) |
Jan 10, 2007 | 6.894 | 6.924 | 6.878 | 6.901 | 41,433 | -0.04(-0.55%) |
Jan 09, 2007 | 6.924 | 6.993 | 6.886 | 6.939 | 134,622 | +0.04(+0.55%) |
Jan 08, 2007 | 6.955 | 7.000 | 6.840 | 6.901 | 58,039 | -0.02(-0.33%) |
Jan 05, 2007 | 7.176 | 7.176 | 6.871 | 6.924 | 141,904 | -0.26(-3.61%) |
Jan 04, 2007 | 7.046 | 7.183 | 7.046 | 7.183 | 60,724 | +0.09(+1.29%) |
Jan 03, 2007 | 7.138 | 7.214 | 6.863 | 7.092 | 105,476 | -0.04(-0.53%) |
Dec 29, 2006 | 6.993 | 7.160 | 6.916 | 7.130 | 116,458 | +0.12(+1.74%) |
Dec 28, 2006 | 6.741 | 7.077 | 6.695 | 7.008 | 117,778 | +0.24(+3.49%) |
Dec 27, 2006 | 6.894 | 7.054 | 6.680 | 6.772 | 74,726 | -0.14(-1.99%) |
Dec 26, 2006 | 7.054 | 7.138 | 6.833 | 6.909 | 58,503 | -0.17(-2.37%) |
Dec 22, 2006 | 6.619 | 7.077 | 6.619 | 7.077 | 84,257 | +0.42(+6.30%) |
Dec 21, 2006 | 6.711 | 6.772 | 6.566 | 6.657 | 153,008 | -0.05(-0.68%) |
Dec 20, 2006 | 6.680 | 6.871 | 6.657 | 6.703 | 97,931 | -0.01(-0.11%) |
Dec 19, 2006 | 6.787 | 6.794 | 6.657 | 6.711 | 89,850 | -0.09(-1.35%) |
Dec 18, 2006 | 6.924 | 6.985 | 6.772 | 6.802 | 129,843 | -0.11(-1.65%) |
Dec 15, 2006 | 6.680 | 7.008 | 6.680 | 6.916 | 181,090 | +0.22(+3.30%) |
Dec 14, 2006 | 6.855 | 6.901 | 6.680 | 6.695 | 285,619 | -0.14(-2.12%) |
Dec 13, 2006 | 6.924 | 6.970 | 6.779 | 6.840 | 75,264 | -0.09(-1.32%) |
Dec 12, 2006 | 7.016 | 7.061 | 6.833 | 6.932 | 107,706 | -0.11(-1.52%) |
Dec 11, 2006 | 7.084 | 7.168 | 7.038 | 7.038 | 34,680 | -0.03(-0.43%) |
Dec 08, 2006 | 7.016 | 7.138 | 7.016 | 7.069 | 57,625 | +0.04(+0.54%) |
Dec 07, 2006 | 7.046 | 7.122 | 7.031 | 7.031 | 463,373 | -0.03(-0.43%) |
Dec 06, 2006 | 7.084 | 7.183 | 7.031 | 7.061 | 42,808 | -0.02(-0.32%) |
Dec 05, 2006 | 7.206 | 7.374 | 7.077 | 7.084 | 74,350 | -0.09(-1.28%) |
Dec 04, 2006 | 7.328 | 7.359 | 7.138 | 7.176 | 86,294 | -0.17(-2.28%) |
Dec 01, 2006 | 7.305 | 7.443 | 7.237 | 7.343 | 66,937 | -0.04(-0.52%) |
Nov 30, 2006 | 7.382 | 7.435 | 7.183 | 7.382 | 67,797 | -0.03(-0.41%) |
Nov 29, 2006 | 7.107 | 7.420 | 7.107 | 7.412 | 111,864 | +0.30(+4.18%) |
Nov 28, 2006 | 7.122 | 7.199 | 6.947 | 7.115 | 157,831 | -0.01(-0.11%) |
Nov 27, 2006 | 7.260 | 7.260 | 7.115 | 7.122 | 85,976 | -0.19(-2.61%) |
Nov 24, 2006 | 7.199 | 7.313 | 7.199 | 7.313 | 9,835 | +0.07(+0.95%) |
Nov 22, 2006 | 7.176 | 7.313 | 7.099 | 7.244 | 61,169 | +0.13(+1.82%) |
Nov 21, 2006 | 7.054 | 7.168 | 7.054 | 7.115 | 268,000 | +0.04(+0.54%) |
Nov 20, 2006 | 7.115 | 7.160 | 7.054 | 7.077 | 220,150 | -0.09(-1.28%) |
Nov 17, 2006 | 7.229 | 7.275 | 7.082 | 7.168 | 185,677 | -0.09(-1.26%) |
Nov 16, 2006 | 7.466 | 7.466 | 7.214 | 7.260 | 119,083 | -0.20(-2.66%) |
Nov 15, 2006 | 7.221 | 7.458 | 7.221 | 7.458 | 98,288 | +0.21(+2.95%) |
Nov 14, 2006 | 7.153 | 7.244 | 7.061 | 7.244 | 118,237 | +0.08(+1.06%) |
Nov 13, 2006 | 7.221 | 7.328 | 7.084 | 7.168 | 202,675 | -0.05(-0.63%) |
Nov 10, 2006 | 7.290 | 7.328 | 7.023 | 7.214 | 270,731 | -0.15(-2.07%) |
Nov 09, 2006 | 7.084 | 7.412 | 7.069 | 7.366 | 202,079 | +0.28(+3.98%) |
Nov 08, 2006 | 7.214 | 7.244 | 7.054 | 7.084 | 218,212 | -0.19(-2.62%) |
Nov 07, 2006 | 7.168 | 7.649 | 6.955 | 7.275 | 375,405 | +0.16(+2.25%) |
Nov 06, 2006 | 7.572 | 7.633 | 6.787 | 7.115 | 1,121,528 | -0.56(-7.35%) |
Nov 03, 2006 | 7.946 | 7.946 | 7.466 | 7.679 | 190,680 | -0.23(-2.89%) |
Nov 02, 2006 | 7.900 | 7.961 | 7.877 | 7.908 | 63,160 | -0.05(-0.58%) |