Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.467 | 6.508 | 6.437 | 6.477 | 273,398 | -0.01(-0.10%) |
Jan 30, 2007 | 6.554 | 6.566 | 6.474 | 6.483 | 299,961 | -0.06(-0.90%) |
Jan 29, 2007 | 6.477 | 6.575 | 6.470 | 6.541 | 287,004 | +0.06(+1.00%) |
Jan 26, 2007 | 6.406 | 6.514 | 6.399 | 6.477 | 374,141 | +0.05(+0.77%) |
Jan 25, 2007 | 6.464 | 6.495 | 6.399 | 6.427 | 374,465 | -0.08(-1.19%) |
Jan 24, 2007 | 6.369 | 6.511 | 6.369 | 6.504 | 298,665 | +0.12(+1.84%) |
Jan 23, 2007 | 6.384 | 6.449 | 6.362 | 6.387 | 231,611 | +0.02(+0.29%) |
Jan 22, 2007 | 6.353 | 6.406 | 6.347 | 6.369 | 267,568 | +0.00(+0.00%) |
Jan 19, 2007 | 6.359 | 6.433 | 6.335 | 6.369 | 248,132 | -0.02(-0.34%) |
Jan 18, 2007 | 6.347 | 6.449 | 6.344 | 6.390 | 345,635 | +0.04(+0.58%) |
Jan 17, 2007 | 6.347 | 6.384 | 6.313 | 6.353 | 339,157 | +0.02(+0.34%) |
Jan 16, 2007 | 6.335 | 6.387 | 6.307 | 6.332 | 303,848 | -0.03(-0.44%) |
Jan 12, 2007 | 6.319 | 6.359 | 6.301 | 6.359 | 218,006 | +0.01(+0.19%) |
Jan 11, 2007 | 6.347 | 6.387 | 6.332 | 6.347 | 227,724 | +0.04(+0.64%) |
Jan 10, 2007 | 6.338 | 6.359 | 6.291 | 6.307 | 264,004 | -0.03(-0.49%) |
Jan 09, 2007 | 6.421 | 6.421 | 6.295 | 6.338 | 289,271 | -0.08(-1.30%) |
Jan 08, 2007 | 6.344 | 6.452 | 6.295 | 6.421 | 240,681 | +0.13(+2.01%) |
Jan 05, 2007 | 6.356 | 6.372 | 6.291 | 6.295 | 278,581 | -0.03(-0.54%) |
Jan 04, 2007 | 6.356 | 6.399 | 6.316 | 6.328 | 302,552 | -0.05(-0.73%) |
Jan 03, 2007 | 6.480 | 6.517 | 6.366 | 6.375 | 243,921 | -0.10(-1.53%) |
Dec 29, 2006 | 6.560 | 6.622 | 6.455 | 6.474 | 256,230 | -0.04(-0.62%) |
Dec 28, 2006 | 6.526 | 6.541 | 6.492 | 6.514 | 281,821 | +0.00(+0.00%) |
Dec 27, 2006 | 6.606 | 6.653 | 6.511 | 6.514 | 184,641 | -0.05(-0.71%) |
Dec 26, 2006 | 6.474 | 6.572 | 6.474 | 6.560 | 279,553 | +0.07(+1.14%) |
Dec 22, 2006 | 6.433 | 6.541 | 6.421 | 6.486 | 233,555 | +0.06(+1.01%) |
Dec 21, 2006 | 6.381 | 6.455 | 6.381 | 6.421 | 265,948 | +0.05(+0.78%) |
Dec 20, 2006 | 6.446 | 6.458 | 6.350 | 6.372 | 347,579 | -0.09(-1.39%) |
Dec 19, 2006 | 6.464 | 6.557 | 6.455 | 6.461 | 271,779 | -0.00(-0.05%) |
Dec 18, 2006 | 6.508 | 6.551 | 6.461 | 6.464 | 290,243 | -0.02(-0.24%) |
Dec 15, 2006 | 6.548 | 6.551 | 6.446 | 6.480 | 283,764 | -0.04(-0.57%) |
Dec 14, 2006 | 6.557 | 6.606 | 6.474 | 6.517 | 297,369 | +0.03(+0.43%) |
Dec 13, 2006 | 6.480 | 6.575 | 6.412 | 6.489 | 315,510 | +0.06(+1.01%) |
Dec 12, 2006 | 6.433 | 6.483 | 6.239 | 6.424 | 353,086 | +0.03(+0.53%) |
Dec 11, 2006 | 6.421 | 6.572 | 6.242 | 6.390 | 388,070 | +0.02(+0.24%) |
Dec 08, 2006 | 6.359 | 6.396 | 6.335 | 6.375 | 256,878 | +0.04(+0.63%) |
Dec 07, 2006 | 6.375 | 6.384 | 6.325 | 6.335 | 339,805 | +0.00(+0.05%) |
Dec 06, 2006 | 6.452 | 6.452 | 6.328 | 6.332 | 315,186 | -0.10(-1.63%) |
Dec 05, 2006 | 6.467 | 6.480 | 6.381 | 6.437 | 302,876 | +0.02(+0.29%) |
Dec 04, 2006 | 6.406 | 6.467 | 6.375 | 6.418 | 244,568 | +0.04(+0.68%) |
Dec 01, 2006 | 6.378 | 6.424 | 6.313 | 6.375 | 761,888 | -0.05(-0.77%) |
Nov 30, 2006 | 6.298 | 6.430 | 6.257 | 6.424 | 286,032 | +0.14(+2.21%) |
Nov 29, 2006 | 6.220 | 6.313 | 6.220 | 6.285 | 365,071 | +0.08(+1.34%) |
Nov 28, 2006 | 6.115 | 6.208 | 6.085 | 6.202 | 353,410 | +0.12(+2.03%) |
Nov 27, 2006 | 6.134 | 6.149 | 6.020 | 6.078 | 433,745 | -0.07(-1.15%) |
Nov 24, 2006 | 6.153 | 6.190 | 6.128 | 6.149 | 165,853 | -0.00(-0.05%) |
Nov 22, 2006 | 6.106 | 6.153 | 6.082 | 6.153 | 447,674 | +0.08(+1.32%) |
Nov 21, 2006 | 6.112 | 6.183 | 6.072 | 6.072 | 511,813 | -0.06(-1.01%) |
Nov 20, 2006 | 6.143 | 6.159 | 6.085 | 6.134 | 542,262 | -0.04(-0.70%) |
Nov 17, 2006 | 6.171 | 6.177 | 6.125 | 6.177 | 292,186 | +0.01(+0.15%) |
Nov 16, 2006 | 6.236 | 6.236 | 6.159 | 6.168 | 439,576 | -0.04(-0.70%) |
Nov 15, 2006 | 6.227 | 6.248 | 6.196 | 6.211 | 413,661 | +0.00(+0.05%) |
Nov 14, 2006 | 6.196 | 6.220 | 6.171 | 6.208 | 296,074 | +0.01(+0.10%) |
Nov 13, 2006 | 6.196 | 6.236 | 6.159 | 6.202 | 328,791 | +0.03(+0.50%) |
Nov 10, 2006 | 6.211 | 6.230 | 6.146 | 6.171 | 271,455 | +0.01(+0.10%) |
Nov 09, 2006 | 6.220 | 6.236 | 6.159 | 6.165 | 274,046 | -0.05(-0.79%) |
Nov 08, 2006 | 6.254 | 6.254 | 6.196 | 6.214 | 333,326 | -0.02(-0.40%) |
Nov 07, 2006 | 6.217 | 6.242 | 6.183 | 6.239 | 311,622 | +0.06(+1.05%) |
Nov 06, 2006 | 6.134 | 6.196 | 6.122 | 6.174 | 300,933 | +0.06(+1.01%) |
Nov 03, 2006 | 6.137 | 6.159 | 6.112 | 6.112 | 217,358 | +0.00(+0.00%) |
Nov 02, 2006 | 6.217 | 6.217 | 6.085 | 6.112 | 351,466 | -0.11(-1.74%) |