Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.052 | 6.052 | 5.885 | 5.959 | 628,850 | -0.11(-1.78%) |
Jan 30, 2007 | 6.069 | 6.075 | 5.933 | 6.068 | 880,729 | +0.03(+0.50%) |
Jan 29, 2007 | 5.864 | 6.078 | 5.856 | 6.037 | 1,161,345 | +0.15(+2.53%) |
Jan 26, 2007 | 5.933 | 5.933 | 5.807 | 5.888 | 369,647 | -0.04(-0.75%) |
Jan 25, 2007 | 6.087 | 6.114 | 5.894 | 5.933 | 712,246 | -0.13(-2.22%) |
Jan 24, 2007 | 5.961 | 6.080 | 5.860 | 6.068 | 664,913 | +0.13(+2.15%) |
Jan 23, 2007 | 5.848 | 5.966 | 5.803 | 5.940 | 484,034 | +0.06(+0.93%) |
Jan 22, 2007 | 5.972 | 5.972 | 5.814 | 5.885 | 582,644 | -0.13(-2.24%) |
Jan 19, 2007 | 6.034 | 6.041 | 5.917 | 6.020 | 660,405 | -0.03(-0.47%) |
Jan 18, 2007 | 6.147 | 6.153 | 6.029 | 6.048 | 498,121 | -0.09(-1.45%) |
Jan 17, 2007 | 6.098 | 6.163 | 6.007 | 6.137 | 1,011,457 | +0.00(+0.06%) |
Jan 16, 2007 | 6.300 | 6.300 | 6.105 | 6.133 | 818,745 | -0.13(-2.15%) |
Jan 12, 2007 | 6.123 | 6.282 | 6.107 | 6.268 | 1,877,254 | +0.15(+2.38%) |
Jan 11, 2007 | 6.075 | 6.146 | 6.015 | 6.123 | 1,363,355 | +0.09(+1.51%) |
Jan 10, 2007 | 6.136 | 6.136 | 5.998 | 6.032 | 501,221 | -0.11(-1.87%) |
Jan 09, 2007 | 5.975 | 6.150 | 5.945 | 6.146 | 1,074,286 | +0.21(+3.61%) |
Jan 08, 2007 | 5.951 | 6.022 | 5.808 | 5.932 | 994,835 | -0.03(-0.54%) |
Jan 05, 2007 | 6.152 | 6.152 | 5.872 | 5.964 | 1,995,586 | -0.23(-3.76%) |
Jan 04, 2007 | 6.253 | 6.259 | 6.093 | 6.197 | 776,765 | -0.07(-1.17%) |
Jan 03, 2007 | 6.034 | 6.270 | 6.026 | 6.270 | 1,750,470 | +0.25(+4.23%) |
Dec 29, 2006 | 5.987 | 6.097 | 5.963 | 6.016 | 984,692 | +0.02(+0.39%) |
Dec 28, 2006 | 6.029 | 6.040 | 5.924 | 5.992 | 500,375 | -0.03(-0.51%) |
Dec 27, 2006 | 5.892 | 6.023 | 5.865 | 6.023 | 411,626 | +0.16(+2.70%) |
Dec 26, 2006 | 5.939 | 5.963 | 5.843 | 5.865 | 480,935 | -0.16(-2.61%) |
Dec 22, 2006 | 5.898 | 6.063 | 5.877 | 6.022 | 648,290 | +0.14(+2.41%) |
Dec 21, 2006 | 5.886 | 5.919 | 5.852 | 5.880 | 1,081,893 | +0.01(+0.22%) |
Dec 20, 2006 | 5.919 | 6.000 | 5.830 | 5.867 | 1,361,664 | -0.34(-5.42%) |
Dec 19, 2006 | 6.140 | 6.203 | 6.063 | 6.203 | 1,327,010 | +0.08(+1.37%) |
Dec 18, 2006 | 6.176 | 6.505 | 6.108 | 6.119 | 1,667,637 | -0.04(-0.73%) |
Dec 15, 2006 | 6.146 | 6.221 | 6.131 | 6.164 | 1,507,044 | +0.02(+0.29%) |
Dec 14, 2006 | 6.039 | 6.182 | 6.039 | 6.146 | 1,248,403 | +0.08(+1.31%) |
Dec 13, 2006 | 6.007 | 6.255 | 5.998 | 6.067 | 2,281,274 | +0.33(+5.73%) |
Dec 12, 2006 | 5.691 | 5.763 | 5.678 | 5.738 | 677,028 | +0.02(+0.27%) |
Dec 11, 2006 | 5.561 | 5.736 | 5.549 | 5.723 | 445,435 | +0.17(+3.13%) |
Dec 08, 2006 | 5.479 | 5.561 | 5.478 | 5.549 | 502,911 | +0.06(+1.03%) |
Dec 07, 2006 | 5.481 | 5.529 | 5.457 | 5.492 | 403,174 | +0.01(+0.19%) |
Dec 06, 2006 | 5.481 | 5.522 | 5.462 | 5.481 | 653,362 | +0.00(+0.00%) |
Dec 05, 2006 | 5.503 | 5.537 | 5.466 | 5.481 | 904,395 | -0.01(-0.13%) |
Dec 04, 2006 | 5.432 | 5.522 | 5.412 | 5.488 | 1,116,548 | +0.06(+1.05%) |
Dec 01, 2006 | 5.387 | 5.556 | 5.343 | 5.432 | 657,588 | -0.13(-2.30%) |
Nov 30, 2006 | 5.501 | 5.609 | 5.435 | 5.559 | 903,550 | +0.06(+1.05%) |
Nov 29, 2006 | 5.318 | 5.503 | 5.318 | 5.501 | 567,148 | +0.18(+3.33%) |
Nov 28, 2006 | 5.248 | 5.332 | 5.248 | 5.324 | 1,058,227 | +0.07(+1.37%) |
Nov 27, 2006 | 5.284 | 5.335 | 5.232 | 5.252 | 699,849 | -0.06(-1.16%) |
Nov 24, 2006 | 5.277 | 5.324 | 5.264 | 5.313 | 221,450 | +0.02(+0.34%) |
Nov 22, 2006 | 5.292 | 5.312 | 5.286 | 5.296 | 269,628 | +0.00(+0.07%) |
Nov 21, 2006 | 5.333 | 5.348 | 5.267 | 5.292 | 418,388 | -0.06(-1.15%) |
Nov 20, 2006 | 5.319 | 5.357 | 5.296 | 5.354 | 430,221 | +0.03(+0.65%) |
Nov 17, 2006 | 5.324 | 5.366 | 5.189 | 5.319 | 905,240 | -0.02(-0.44%) |
Nov 16, 2006 | 5.147 | 5.349 | 5.064 | 5.343 | 1,688,768 | +0.32(+6.31%) |
Nov 15, 2006 | 4.813 | 5.039 | 4.809 | 5.026 | 890,871 | +0.20(+4.07%) |
Nov 14, 2006 | 4.731 | 4.831 | 4.710 | 4.829 | 726,897 | +0.11(+2.23%) |
Nov 13, 2006 | 4.669 | 4.730 | 4.652 | 4.724 | 442,054 | +0.02(+0.33%) |
Nov 10, 2006 | 4.555 | 4.716 | 4.555 | 4.709 | 180,033 | +0.13(+2.90%) |
Nov 09, 2006 | 4.696 | 4.696 | 4.557 | 4.576 | 279,770 | -0.11(-2.42%) |
Nov 08, 2006 | 4.590 | 4.704 | 4.561 | 4.690 | 239,199 | +0.09(+1.93%) |
Nov 07, 2006 | 4.592 | 4.699 | 4.588 | 4.601 | 248,497 | +0.00(+0.00%) |
Nov 06, 2006 | 4.563 | 4.603 | 4.537 | 4.601 | 409,936 | +0.05(+1.09%) |
Nov 03, 2006 | 4.588 | 4.611 | 4.525 | 4.551 | 181,724 | -0.01(-0.16%) |
Nov 02, 2006 | 4.489 | 4.635 | 4.480 | 4.559 | 297,520 | +0.04(+0.92%) |