Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.650 | 6.650 | 6.450 | 6.650 | 30,832 | +0.15(+2.31%) |
Jan 30, 2007 | 6.500 | 6.600 | 6.400 | 6.500 | 82,336 | +0.00(+0.00%) |
Jan 29, 2007 | 6.500 | 6.500 | 6.300 | 6.500 | 65,694 | +0.00(+0.00%) |
Jan 26, 2007 | 6.500 | 6.500 | 6.400 | 6.500 | 77,173 | -0.20(-2.99%) |
Jan 25, 2007 | 6.700 | 6.850 | 6.600 | 6.700 | 80,407 | -0.15(-2.19%) |
Jan 24, 2007 | 6.850 | 6.850 | 6.500 | 6.850 | 69,963 | +0.10(+1.48%) |
Jan 23, 2007 | 6.750 | 6.800 | 6.650 | 6.750 | 116,901 | +0.05(+0.75%) |
Jan 22, 2007 | 6.700 | 7.000 | 6.650 | 6.700 | 94,903 | -0.15(-2.19%) |
Jan 19, 2007 | 6.850 | 6.850 | 6.550 | 6.850 | 111,392 | -0.20(-2.84%) |
Jan 18, 2007 | 7.050 | 7.150 | 6.900 | 7.050 | 182,660 | -0.25(-3.42%) |
Jan 17, 2007 | 7.300 | 7.300 | 6.950 | 7.300 | 410,179 | +0.10(+1.39%) |
Jan 16, 2007 | 7.200 | 7.300 | 6.950 | 7.200 | 59,510 | +0.50(+7.46%) |
Jan 12, 2007 | 6.700 | 6.900 | 6.550 | 6.700 | 55,199 | +0.00(+0.00%) |
Jan 11, 2007 | 6.700 | 6.750 | 6.450 | 6.700 | 37,423 | -0.05(-0.74%) |
Jan 10, 2007 | 6.750 | 6.750 | 6.450 | 6.750 | 77,159 | +0.05(+0.75%) |
Jan 09, 2007 | 6.700 | 6.850 | 6.700 | 6.700 | 52,425 | -0.06(-0.89%) |
Jan 08, 2007 | 6.760 | 6.900 | 6.650 | 6.760 | 145,610 | -0.09(-1.31%) |
Jan 05, 2007 | 6.850 | 6.900 | 6.650 | 6.850 | 41,562 | -0.05(-0.72%) |
Jan 04, 2007 | 6.750 | 6.900 | 6.700 | 6.900 | 488,776 | +0.15(+2.22%) |
Jan 03, 2007 | 6.750 | 7.000 | 6.650 | 6.750 | 121,982 | +0.00(+0.00%) |
Dec 29, 2006 | 6.750 | 6.850 | 6.600 | 6.750 | 538,934 | +0.10(+1.50%) |
Dec 28, 2006 | 6.650 | 6.750 | 6.650 | 6.650 | 995,537 | -0.10(-1.48%) |
Dec 27, 2006 | 6.750 | 6.750 | 6.750 | 6.750 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 6.750 | 6.750 | 6.500 | 6.750 | 57,790 | +0.10(+1.50%) |
Dec 22, 2006 | 6.650 | 6.650 | 6.350 | 6.650 | 40,542 | +0.25(+3.91%) |
Dec 21, 2006 | 6.400 | 6.600 | 6.350 | 6.400 | 1,251,462 | +0.00(+0.00%) |
Dec 20, 2006 | 6.400 | 6.700 | 6.300 | 6.400 | 78,469 | +0.00(+0.00%) |
Dec 19, 2006 | 6.400 | 6.550 | 6.300 | 6.400 | 62,224 | -0.25(-3.76%) |
Dec 18, 2006 | 6.650 | 6.700 | 6.450 | 6.650 | 113,109 | +0.15(+2.31%) |
Dec 15, 2006 | 6.500 | 6.700 | 6.500 | 6.500 | 73,974 | -0.10(-1.52%) |
Dec 14, 2006 | 6.600 | 6.800 | 6.450 | 6.600 | 608,074 | +0.00(+0.00%) |
Dec 13, 2006 | 6.600 | 6.650 | 6.350 | 6.600 | 179,557 | +0.10(+1.54%) |
Dec 12, 2006 | 6.500 | 6.650 | 6.300 | 6.500 | 636,585 | +0.00(+0.00%) |
Dec 11, 2006 | 6.500 | 6.700 | 6.400 | 6.500 | 44,124 | -0.10(-1.52%) |
Dec 08, 2006 | 6.600 | 6.750 | 6.400 | 6.600 | 61,306 | +0.00(+0.00%) |
Dec 07, 2006 | 6.600 | 6.650 | 6.350 | 6.600 | 75,333 | +0.20(+3.12%) |
Dec 06, 2006 | 6.400 | 6.650 | 6.300 | 6.400 | 136,593 | +0.00(+0.00%) |
Dec 05, 2006 | 6.400 | 6.700 | 6.400 | 6.400 | 34,820 | -0.15(-2.29%) |
Dec 04, 2006 | 6.550 | 6.750 | 6.450 | 6.550 | 32,089 | +0.30(+4.80%) |
Dec 01, 2006 | 6.250 | 6.450 | 6.150 | 6.250 | 98,737 | -0.15(-2.34%) |
Nov 30, 2006 | 6.400 | 6.550 | 6.250 | 6.400 | 65,212 | +0.30(+4.92%) |
Nov 29, 2006 | 6.100 | 6.250 | 6.000 | 6.100 | 207,147 | +0.45(+7.96%) |
Nov 28, 2006 | 5.650 | 5.750 | 5.500 | 5.650 | 120,682 | -0.20(-3.42%) |
Nov 27, 2006 | 5.850 | 5.850 | 5.550 | 5.850 | 22,714 | +0.15(+2.63%) |
Nov 24, 2006 | 5.700 | 5.750 | 5.550 | 5.700 | 24,005 | +0.00(+0.00%) |
Nov 22, 2006 | 5.700 | 5.700 | 5.350 | 5.700 | 77,107 | +0.40(+7.55%) |
Nov 21, 2006 | 5.300 | 5.450 | 5.200 | 5.300 | 91,165 | +0.20(+3.92%) |
Nov 20, 2006 | 5.100 | 5.400 | 5.100 | 5.100 | 62,578 | -0.30(-5.56%) |
Nov 17, 2006 | 5.400 | 5.500 | 5.150 | 5.400 | 24,759 | -0.50(-8.47%) |
Nov 16, 2006 | 5.900 | 5.900 | 5.650 | 5.900 | 39,044 | -0.10(-1.67%) |
Nov 15, 2006 | 6.000 | 6.250 | 5.950 | 6.000 | 38,084 | -0.05(-0.83%) |
Nov 14, 2006 | 6.050 | 6.050 | 5.900 | 6.050 | 47,445 | +0.10(+1.68%) |
Nov 13, 2006 | 5.950 | 6.150 | 5.950 | 5.950 | 35,118 | -0.24(-3.88%) |
Nov 10, 2006 | 6.190 | 6.300 | 6.050 | 6.190 | 42,186 | -0.16(-2.52%) |
Nov 09, 2006 | 6.350 | 6.400 | 6.250 | 6.350 | 30,186 | +0.10(+1.60%) |
Nov 08, 2006 | 6.250 | 6.250 | 6.100 | 6.250 | 49,087 | -0.35(-5.30%) |
Nov 07, 2006 | 6.600 | 6.600 | 6.300 | 6.600 | 48,481 | +0.05(+0.76%) |
Nov 06, 2006 | 6.550 | 6.550 | 6.350 | 6.550 | 32,034 | +0.40(+6.50%) |
Nov 03, 2006 | 6.150 | 6.400 | 6.150 | 6.150 | 39,362 | -0.10(-1.60%) |
Nov 02, 2006 | 6.250 | 6.450 | 6.200 | 6.250 | 327,032 | -0.05(-0.79%) |