Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.298 | 6.308 | 6.264 | 6.308 | 297,808 | +0.02(+0.35%) |
Jan 30, 2007 | 6.286 | 6.320 | 6.267 | 6.286 | 453,926 | +0.01(+0.15%) |
Jan 29, 2007 | 6.242 | 6.283 | 6.236 | 6.276 | 381,477 | +0.05(+0.85%) |
Jan 26, 2007 | 6.236 | 6.258 | 6.195 | 6.223 | 499,767 | +0.01(+0.10%) |
Jan 25, 2007 | 6.261 | 6.279 | 6.192 | 6.217 | 678,004 | -0.03(-0.45%) |
Jan 24, 2007 | 6.239 | 6.295 | 6.230 | 6.245 | 430,524 | +0.00(+0.00%) |
Jan 23, 2007 | 6.273 | 6.336 | 6.239 | 6.245 | 557,470 | -0.02(-0.40%) |
Jan 22, 2007 | 6.392 | 6.392 | 6.255 | 6.270 | 528,939 | -0.17(-2.66%) |
Jan 19, 2007 | 6.448 | 6.457 | 6.410 | 6.442 | 327,621 | -0.01(-0.10%) |
Jan 18, 2007 | 6.410 | 6.467 | 6.398 | 6.448 | 453,926 | +0.02(+0.34%) |
Jan 17, 2007 | 6.361 | 6.457 | 6.354 | 6.426 | 396,864 | +0.07(+1.08%) |
Jan 16, 2007 | 6.336 | 6.377 | 6.332 | 6.357 | 446,873 | +0.01(+0.20%) |
Jan 12, 2007 | 6.364 | 6.376 | 6.317 | 6.345 | 366,090 | -0.00(-0.05%) |
Jan 11, 2007 | 6.345 | 6.423 | 6.329 | 6.348 | 372,501 | +0.00(+0.05%) |
Jan 10, 2007 | 6.336 | 6.361 | 6.304 | 6.345 | 367,372 | +0.01(+0.20%) |
Jan 09, 2007 | 6.289 | 6.332 | 6.283 | 6.332 | 318,966 | +0.01(+0.15%) |
Jan 08, 2007 | 6.348 | 6.348 | 6.245 | 6.323 | 401,673 | -0.01(-0.15%) |
Jan 05, 2007 | 6.289 | 6.332 | 6.276 | 6.332 | 275,048 | +0.03(+0.54%) |
Jan 04, 2007 | 6.351 | 6.395 | 6.298 | 6.298 | 443,347 | -0.07(-1.13%) |
Jan 03, 2007 | 6.407 | 6.442 | 6.342 | 6.370 | 423,792 | -0.07(-1.16%) |
Dec 29, 2006 | 6.457 | 6.473 | 6.373 | 6.445 | 345,253 | +0.04(+0.63%) |
Dec 28, 2006 | 6.407 | 6.420 | 6.364 | 6.404 | 234,336 | +0.01(+0.15%) |
Dec 27, 2006 | 6.370 | 6.429 | 6.370 | 6.395 | 364,166 | +0.00(+0.05%) |
Dec 26, 2006 | 6.395 | 6.457 | 6.370 | 6.392 | 306,464 | -0.02(-0.29%) |
Dec 22, 2006 | 6.339 | 6.410 | 6.326 | 6.410 | 295,564 | +0.08(+1.23%) |
Dec 21, 2006 | 6.326 | 6.367 | 6.292 | 6.332 | 376,348 | +0.01(+0.15%) |
Dec 20, 2006 | 6.286 | 6.354 | 6.283 | 6.323 | 437,577 | -0.05(-0.83%) |
Dec 19, 2006 | 6.323 | 6.376 | 6.317 | 6.376 | 330,506 | +0.04(+0.69%) |
Dec 18, 2006 | 6.345 | 6.364 | 6.304 | 6.332 | 356,473 | -0.02(-0.25%) |
Dec 15, 2006 | 6.332 | 6.354 | 6.301 | 6.348 | 306,464 | +0.02(+0.25%) |
Dec 14, 2006 | 6.289 | 6.347 | 6.273 | 6.332 | 450,079 | -0.01(-0.10%) |
Dec 13, 2006 | 6.311 | 6.342 | 6.261 | 6.339 | 392,056 | +0.04(+0.69%) |
Dec 12, 2006 | 6.304 | 6.329 | 6.273 | 6.295 | 426,677 | -0.02(-0.25%) |
Dec 11, 2006 | 6.267 | 6.317 | 6.267 | 6.311 | 356,793 | +0.05(+0.80%) |
Dec 08, 2006 | 6.177 | 6.264 | 6.177 | 6.261 | 350,702 | +0.07(+1.16%) |
Dec 07, 2006 | 6.173 | 6.226 | 6.173 | 6.189 | 301,014 | +0.03(+0.46%) |
Dec 06, 2006 | 6.236 | 6.239 | 6.152 | 6.161 | 342,688 | -0.07(-1.20%) |
Dec 05, 2006 | 6.301 | 6.308 | 6.208 | 6.236 | 525,092 | -0.05(-0.74%) |
Dec 04, 2006 | 6.233 | 6.283 | 6.226 | 6.283 | 466,107 | +0.05(+0.80%) |
Dec 01, 2006 | 6.136 | 6.239 | 6.117 | 6.233 | 591,450 | +0.01(+0.15%) |
Nov 30, 2006 | 6.173 | 6.233 | 6.167 | 6.223 | 376,348 | +0.05(+0.86%) |
Nov 29, 2006 | 6.099 | 6.170 | 6.099 | 6.170 | 524,771 | +0.10(+1.70%) |
Nov 28, 2006 | 5.989 | 6.067 | 5.971 | 6.067 | 478,930 | +0.07(+1.09%) |
Nov 27, 2006 | 5.992 | 6.014 | 5.946 | 6.002 | 729,295 | -0.03(-0.52%) |
Nov 24, 2006 | 6.052 | 6.083 | 5.996 | 6.033 | 270,560 | -0.02(-0.31%) |
Nov 22, 2006 | 6.033 | 6.083 | 5.999 | 6.052 | 643,382 | +0.02(+0.41%) |
Nov 21, 2006 | 6.067 | 6.083 | 6.017 | 6.027 | 529,580 | -0.04(-0.67%) |
Nov 20, 2006 | 6.055 | 6.127 | 6.017 | 6.067 | 685,377 | -0.08(-1.32%) |
Nov 17, 2006 | 6.099 | 6.148 | 6.092 | 6.148 | 409,367 | +0.02(+0.31%) |
Nov 16, 2006 | 6.105 | 6.158 | 6.102 | 6.130 | 467,390 | +0.03(+0.56%) |
Nov 15, 2006 | 6.049 | 6.102 | 6.039 | 6.095 | 484,380 | +0.05(+0.83%) |
Nov 14, 2006 | 6.039 | 6.049 | 6.021 | 6.045 | 389,171 | +0.03(+0.47%) |
Nov 13, 2006 | 5.992 | 6.039 | 5.983 | 6.017 | 659,411 | +0.02(+0.42%) |
Nov 10, 2006 | 6.045 | 6.045 | 5.992 | 5.992 | 544,647 | -0.05(-0.88%) |
Nov 09, 2006 | 6.002 | 6.067 | 6.002 | 6.045 | 411,611 | +0.02(+0.31%) |
Nov 08, 2006 | 6.021 | 6.067 | 6.021 | 6.027 | 369,936 | -0.04(-0.62%) |
Nov 07, 2006 | 6.027 | 6.089 | 6.027 | 6.064 | 316,722 | +0.03(+0.52%) |
Nov 06, 2006 | 6.005 | 6.108 | 6.005 | 6.033 | 329,224 | +0.03(+0.47%) |
Nov 03, 2006 | 6.021 | 6.052 | 5.996 | 6.005 | 275,369 | +0.01(+0.21%) |
Nov 02, 2006 | 6.127 | 6.127 | 5.927 | 5.992 | 534,709 | -0.16(-2.64%) |