Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.409 | 6.456 | 6.296 | 6.450 | 1,849,433 | +0.06(+0.87%) |
Jan 30, 2007 | 6.428 | 6.430 | 6.335 | 6.395 | 1,551,909 | -0.01(-0.18%) |
Jan 29, 2007 | 6.350 | 6.431 | 6.317 | 6.406 | 1,886,624 | +0.07(+1.05%) |
Jan 26, 2007 | 6.296 | 6.353 | 6.202 | 6.339 | 2,474,235 | -0.05(-0.75%) |
Jan 25, 2007 | 6.432 | 6.459 | 6.353 | 6.387 | 2,397,728 | -0.08(-1.29%) |
Jan 24, 2007 | 6.535 | 6.569 | 6.415 | 6.471 | 5,399,007 | +0.18(+2.90%) |
Jan 23, 2007 | 6.211 | 6.333 | 6.191 | 6.288 | 3,909,790 | +0.03(+0.50%) |
Jan 22, 2007 | 6.133 | 6.281 | 6.099 | 6.257 | 4,444,803 | +0.10(+1.64%) |
Jan 19, 2007 | 6.037 | 6.169 | 6.024 | 6.157 | 3,935,292 | +0.06(+1.05%) |
Jan 18, 2007 | 6.058 | 6.150 | 6.034 | 6.093 | 1,279,886 | -0.02(-0.31%) |
Jan 17, 2007 | 6.075 | 6.140 | 6.055 | 6.112 | 2,386,040 | +0.01(+0.11%) |
Jan 16, 2007 | 6.050 | 6.155 | 6.024 | 6.105 | 3,122,944 | +0.06(+1.03%) |
Jan 12, 2007 | 6.076 | 6.190 | 5.990 | 6.043 | 5,257,683 | -0.10(-1.64%) |
Jan 11, 2007 | 5.563 | 6.143 | 5.530 | 6.143 | 12,708,546 | +0.59(+10.64%) |
Jan 10, 2007 | 5.511 | 5.557 | 5.468 | 5.552 | 1,122,623 | +0.01(+0.22%) |
Jan 09, 2007 | 5.531 | 5.543 | 5.491 | 5.540 | 1,826,587 | +0.02(+0.29%) |
Jan 08, 2007 | 5.504 | 5.531 | 5.461 | 5.524 | 1,209,755 | +0.01(+0.17%) |
Jan 05, 2007 | 5.494 | 5.549 | 5.490 | 5.515 | 983,424 | -0.06(-1.11%) |
Jan 04, 2007 | 5.606 | 5.651 | 5.525 | 5.577 | 1,309,639 | -0.03(-0.52%) |
Jan 03, 2007 | 5.578 | 5.636 | 5.548 | 5.606 | 1,940,816 | +0.05(+0.93%) |
Dec 29, 2006 | 5.567 | 5.623 | 5.553 | 5.554 | 1,113,591 | -0.02(-0.35%) |
Dec 28, 2006 | 5.575 | 5.595 | 5.529 | 5.574 | 821,380 | +0.00(+0.00%) |
Dec 27, 2006 | 5.552 | 5.581 | 5.520 | 5.574 | 795,346 | +0.07(+1.28%) |
Dec 26, 2006 | 5.435 | 5.510 | 5.435 | 5.504 | 731,060 | +0.06(+1.04%) |
Dec 22, 2006 | 5.494 | 5.495 | 5.430 | 5.447 | 726,809 | -0.06(-1.13%) |
Dec 21, 2006 | 5.477 | 5.536 | 5.475 | 5.509 | 1,331,422 | +0.03(+0.46%) |
Dec 20, 2006 | 5.354 | 5.500 | 5.354 | 5.484 | 1,263,416 | +0.11(+1.98%) |
Dec 19, 2006 | 5.421 | 5.421 | 5.310 | 5.377 | 1,358,518 | -0.04(-0.70%) |
Dec 18, 2006 | 5.430 | 5.463 | 5.390 | 5.415 | 1,184,253 | -0.02(-0.38%) |
Dec 15, 2006 | 5.487 | 5.496 | 5.417 | 5.436 | 1,284,668 | -0.05(-0.84%) |
Dec 14, 2006 | 5.435 | 5.503 | 5.427 | 5.482 | 1,333,547 | +0.06(+1.08%) |
Dec 13, 2006 | 5.454 | 5.484 | 5.416 | 5.424 | 1,000,426 | -0.00(-0.02%) |
Dec 12, 2006 | 5.412 | 5.441 | 5.375 | 5.424 | 2,486,454 | +0.00(+0.00%) |
Dec 11, 2006 | 5.440 | 5.457 | 5.415 | 5.424 | 779,407 | -0.01(-0.21%) |
Dec 08, 2006 | 5.393 | 5.462 | 5.393 | 5.436 | 963,235 | +0.03(+0.47%) |
Dec 07, 2006 | 5.433 | 5.449 | 5.388 | 5.410 | 976,517 | -0.03(-0.64%) |
Dec 06, 2006 | 5.501 | 5.501 | 5.406 | 5.445 | 1,220,381 | -0.05(-0.92%) |
Dec 05, 2006 | 5.492 | 5.529 | 5.470 | 5.496 | 1,238,445 | +0.00(+0.00%) |
Dec 04, 2006 | 5.440 | 5.541 | 5.421 | 5.496 | 1,370,737 | +0.05(+0.86%) |
Dec 01, 2006 | 5.370 | 5.465 | 5.354 | 5.449 | 1,661,886 | +0.01(+0.17%) |
Nov 30, 2006 | 5.467 | 5.500 | 5.411 | 5.440 | 1,694,295 | -0.03(-0.60%) |
Nov 29, 2006 | 5.455 | 5.505 | 5.399 | 5.472 | 1,640,103 | +0.04(+0.73%) |
Nov 28, 2006 | 5.421 | 5.453 | 5.381 | 5.433 | 1,384,551 | -0.00(-0.07%) |
Nov 27, 2006 | 5.495 | 5.495 | 5.418 | 5.437 | 1,995,539 | -0.09(-1.57%) |
Nov 24, 2006 | 5.534 | 5.560 | 5.523 | 5.523 | 465,944 | -0.03(-0.54%) |
Nov 22, 2006 | 5.572 | 5.586 | 5.520 | 5.553 | 1,530,126 | -0.01(-0.17%) |
Nov 21, 2006 | 5.574 | 5.574 | 5.515 | 5.563 | 1,255,447 | -0.01(-0.19%) |
Nov 20, 2006 | 5.637 | 5.650 | 5.538 | 5.573 | 1,144,406 | -0.09(-1.51%) |
Nov 17, 2006 | 5.708 | 5.729 | 5.624 | 5.659 | 1,995,539 | -0.05(-0.94%) |
Nov 16, 2006 | 5.741 | 5.747 | 5.653 | 5.712 | 3,113,381 | -0.01(-0.16%) |
Nov 15, 2006 | 5.623 | 5.734 | 5.612 | 5.722 | 2,653,812 | +0.10(+1.76%) |
Nov 14, 2006 | 5.524 | 5.623 | 5.515 | 5.623 | 1,432,899 | +0.10(+1.89%) |
Nov 13, 2006 | 5.484 | 5.559 | 5.473 | 5.519 | 1,347,892 | +0.04(+0.65%) |
Nov 10, 2006 | 5.438 | 5.485 | 5.403 | 5.483 | 977,580 | +0.05(+0.83%) |
Nov 09, 2006 | 5.429 | 5.457 | 5.386 | 5.438 | 1,168,846 | +0.01(+0.16%) |
Nov 08, 2006 | 5.383 | 5.446 | 5.366 | 5.429 | 943,577 | +0.03(+0.51%) |
Nov 07, 2006 | 5.355 | 5.436 | 5.355 | 5.402 | 1,402,615 | +0.03(+0.60%) |
Nov 06, 2006 | 5.344 | 5.398 | 5.303 | 5.370 | 1,567,847 | +0.06(+1.13%) |
Nov 03, 2006 | 5.332 | 5.366 | 5.272 | 5.310 | 1,271,385 | -0.01(-0.27%) |
Nov 02, 2006 | 5.308 | 5.338 | 5.254 | 5.324 | 2,477,422 | -0.06(-1.05%) |