Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 8.046 | 8.138 | 7.945 | 8.003 | 1,500,327 | -0.02(-0.29%) |
Jan 30, 2007 | 7.738 | 8.054 | 7.701 | 8.026 | 2,501,840 | +0.30(+3.88%) |
Jan 29, 2007 | 7.553 | 7.735 | 7.553 | 7.726 | 815,253 | +0.14(+1.86%) |
Jan 26, 2007 | 7.605 | 7.648 | 7.464 | 7.585 | 2,090,132 | +0.00(+0.04%) |
Jan 25, 2007 | 7.686 | 7.700 | 7.568 | 7.582 | 1,508,540 | -0.09(-1.13%) |
Jan 24, 2007 | 7.576 | 7.700 | 7.475 | 7.668 | 1,333,968 | +0.05(+0.64%) |
Jan 23, 2007 | 7.545 | 7.663 | 7.458 | 7.619 | 995,639 | +0.03(+0.46%) |
Jan 22, 2007 | 7.841 | 7.879 | 7.545 | 7.585 | 1,026,222 | -0.18(-2.30%) |
Jan 19, 2007 | 7.778 | 7.844 | 7.726 | 7.764 | 572,795 | -0.05(-0.59%) |
Jan 18, 2007 | 7.818 | 7.838 | 7.738 | 7.810 | 1,153,287 | +0.01(+0.18%) |
Jan 17, 2007 | 7.879 | 7.959 | 7.746 | 7.795 | 1,453,234 | -0.13(-1.67%) |
Jan 16, 2007 | 7.853 | 8.075 | 7.789 | 7.928 | 1,380,631 | +0.06(+0.77%) |
Jan 12, 2007 | 7.657 | 7.876 | 7.657 | 7.867 | 1,406,732 | +0.20(+2.67%) |
Jan 11, 2007 | 7.513 | 7.758 | 7.510 | 7.663 | 1,313,706 | +0.12(+1.57%) |
Jan 10, 2007 | 7.458 | 7.594 | 7.426 | 7.545 | 1,370,012 | +0.06(+0.77%) |
Jan 09, 2007 | 7.461 | 7.556 | 7.424 | 7.487 | 951,080 | +0.02(+0.23%) |
Jan 08, 2007 | 7.452 | 7.556 | 7.357 | 7.470 | 678,932 | +0.00(+0.04%) |
Jan 05, 2007 | 7.720 | 7.723 | 7.409 | 7.467 | 1,194,729 | -0.27(-3.54%) |
Jan 04, 2007 | 7.438 | 7.755 | 7.352 | 7.740 | 2,633,189 | +0.31(+4.15%) |
Jan 03, 2007 | 7.107 | 7.824 | 7.043 | 7.432 | 3,330,475 | +0.50(+7.19%) |
Dec 29, 2006 | 6.989 | 7.075 | 6.925 | 6.934 | 1,144,790 | -0.08(-1.11%) |
Dec 28, 2006 | 7.092 | 7.156 | 6.948 | 7.012 | 1,085,714 | -0.12(-1.62%) |
Dec 27, 2006 | 7.159 | 7.257 | 7.049 | 7.127 | 845,544 | -0.04(-0.60%) |
Dec 26, 2006 | 6.983 | 7.193 | 6.983 | 7.170 | 548,458 | +0.11(+1.59%) |
Dec 22, 2006 | 7.049 | 7.136 | 6.980 | 7.058 | 761,888 | -0.01(-0.08%) |
Dec 21, 2006 | 7.193 | 7.213 | 7.026 | 7.064 | 1,010,031 | -0.14(-2.00%) |
Dec 20, 2006 | 7.294 | 7.444 | 7.193 | 7.208 | 1,243,803 | -0.06(-0.87%) |
Dec 19, 2006 | 7.127 | 7.294 | 7.098 | 7.271 | 1,049,514 | +0.10(+1.32%) |
Dec 18, 2006 | 7.303 | 7.346 | 7.136 | 7.176 | 1,020,983 | -0.14(-1.93%) |
Dec 15, 2006 | 7.536 | 7.789 | 7.308 | 7.317 | 1,926,936 | -0.22(-2.91%) |
Dec 14, 2006 | 7.311 | 7.553 | 7.311 | 7.536 | 1,145,515 | +0.22(+2.95%) |
Dec 13, 2006 | 7.392 | 7.412 | 7.216 | 7.320 | 1,081,118 | -0.04(-0.51%) |
Dec 12, 2006 | 7.720 | 7.761 | 7.251 | 7.357 | 2,603,832 | -0.36(-4.67%) |
Dec 11, 2006 | 7.551 | 7.787 | 7.530 | 7.717 | 1,425,647 | +0.15(+1.98%) |
Dec 08, 2006 | 7.735 | 7.749 | 7.539 | 7.568 | 1,760,828 | -0.18(-2.27%) |
Dec 07, 2006 | 7.732 | 7.830 | 7.689 | 7.743 | 1,639,865 | -0.01(-0.07%) |
Dec 06, 2006 | 7.738 | 7.787 | 7.697 | 7.749 | 1,741,972 | -0.00(-0.04%) |
Dec 05, 2006 | 7.876 | 7.936 | 7.706 | 7.752 | 1,241,939 | -0.12(-1.46%) |
Dec 04, 2006 | 7.778 | 7.997 | 7.772 | 7.867 | 1,348,378 | +0.10(+1.34%) |
Dec 01, 2006 | 7.775 | 7.821 | 7.573 | 7.764 | 2,031,952 | +0.04(+0.52%) |
Nov 30, 2006 | 7.654 | 7.824 | 7.473 | 7.723 | 2,068,933 | +0.19(+2.52%) |
Nov 29, 2006 | 7.968 | 7.968 | 7.447 | 7.533 | 1,933,542 | -0.35(-4.46%) |
Nov 28, 2006 | 7.812 | 7.931 | 7.758 | 7.885 | 1,239,915 | +0.05(+0.59%) |
Nov 27, 2006 | 7.968 | 7.980 | 7.798 | 7.838 | 1,644,166 | -0.17(-2.12%) |
Nov 24, 2006 | 8.057 | 8.075 | 7.945 | 8.008 | 537,110 | -0.13(-1.59%) |
Nov 22, 2006 | 8.181 | 8.230 | 8.026 | 8.138 | 821,040 | -0.07(-0.84%) |
Nov 21, 2006 | 8.152 | 8.219 | 8.098 | 8.207 | 980,299 | +0.05(+0.64%) |
Nov 20, 2006 | 8.334 | 8.334 | 8.115 | 8.155 | 899,288 | -0.18(-2.14%) |
Nov 17, 2006 | 8.419 | 8.419 | 8.268 | 8.334 | 659,753 | -0.09(-1.06%) |
Nov 16, 2006 | 8.389 | 8.461 | 8.343 | 8.423 | 631,208 | +0.00(+0.03%) |
Nov 15, 2006 | 8.273 | 8.440 | 8.259 | 8.420 | 1,126,607 | +0.12(+1.49%) |
Nov 14, 2006 | 8.135 | 8.308 | 8.101 | 8.296 | 1,016,255 | +0.16(+1.95%) |
Nov 13, 2006 | 8.060 | 8.150 | 7.997 | 8.138 | 1,130,776 | +0.07(+0.89%) |
Nov 10, 2006 | 7.919 | 8.075 | 7.919 | 8.066 | 688,423 | +0.14(+1.78%) |
Nov 09, 2006 | 7.962 | 7.997 | 7.861 | 7.925 | 1,440,557 | -0.04(-0.47%) |
Nov 08, 2006 | 7.830 | 7.988 | 7.758 | 7.962 | 1,768,559 | +0.08(+0.99%) |
Nov 07, 2006 | 7.942 | 8.031 | 7.864 | 7.885 | 982,545 | -0.04(-0.55%) |
Nov 06, 2006 | 7.818 | 8.054 | 7.801 | 7.928 | 1,952,625 | +0.24(+3.19%) |
Nov 03, 2006 | 7.931 | 7.974 | 7.614 | 7.683 | 3,741,759 | -0.22(-2.81%) |
Nov 02, 2006 | 8.083 | 8.121 | 7.896 | 7.905 | 1,916,526 | -0.22(-2.76%) |