Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.246 | 6.364 | 6.107 | 6.354 | 262,611 | +0.15(+2.38%) |
Jan 30, 2007 | 6.216 | 6.394 | 6.167 | 6.206 | 459,866 | +0.04(+0.64%) |
Jan 29, 2007 | 6.117 | 6.196 | 5.871 | 6.167 | 341,696 | +0.09(+1.46%) |
Jan 26, 2007 | 6.019 | 6.305 | 5.999 | 6.078 | 1,182,942 | +0.28(+4.76%) |
Jan 25, 2007 | 5.821 | 5.861 | 5.762 | 5.802 | 212,609 | +0.05(+0.86%) |
Jan 24, 2007 | 5.673 | 5.900 | 5.624 | 5.752 | 234,125 | +0.10(+1.75%) |
Jan 23, 2007 | 5.663 | 5.703 | 5.624 | 5.654 | 91,117 | -0.03(-0.52%) |
Jan 22, 2007 | 5.663 | 5.742 | 5.604 | 5.683 | 98,800 | +0.03(+0.52%) |
Jan 19, 2007 | 5.673 | 5.811 | 5.624 | 5.654 | 153,394 | -0.03(-0.52%) |
Jan 18, 2007 | 5.762 | 5.871 | 5.673 | 5.683 | 110,983 | -0.11(-1.87%) |
Jan 17, 2007 | 5.772 | 6.019 | 5.732 | 5.792 | 273,564 | +0.05(+0.86%) |
Jan 16, 2007 | 5.624 | 5.772 | 5.594 | 5.742 | 126,138 | +0.15(+2.65%) |
Jan 12, 2007 | 5.575 | 5.624 | 5.555 | 5.594 | 104,846 | +0.06(+1.07%) |
Jan 11, 2007 | 5.575 | 5.772 | 5.476 | 5.535 | 169,694 | -0.07(-1.23%) |
Jan 10, 2007 | 5.624 | 5.673 | 5.575 | 5.604 | 66,883 | -0.01(-0.18%) |
Jan 09, 2007 | 5.713 | 5.782 | 5.545 | 5.614 | 111,239 | -0.07(-1.22%) |
Jan 08, 2007 | 5.555 | 5.742 | 5.525 | 5.683 | 266,015 | +0.16(+2.86%) |
Jan 05, 2007 | 5.446 | 5.575 | 5.446 | 5.525 | 85,877 | +0.00(+0.00%) |
Jan 04, 2007 | 5.456 | 5.584 | 5.427 | 5.525 | 111,024 | +0.04(+0.72%) |
Jan 03, 2007 | 5.644 | 5.723 | 5.436 | 5.486 | 286,767 | +0.03(+0.54%) |
Dec 29, 2006 | 5.377 | 5.496 | 5.377 | 5.456 | 100,119 | +0.03(+0.55%) |
Dec 28, 2006 | 5.387 | 5.466 | 5.338 | 5.427 | 145,402 | +0.04(+0.73%) |
Dec 27, 2006 | 5.436 | 5.436 | 5.328 | 5.387 | 128,151 | +0.00(+0.00%) |
Dec 26, 2006 | 5.338 | 5.417 | 5.328 | 5.387 | 67,244 | +0.05(+0.92%) |
Dec 22, 2006 | 5.486 | 5.515 | 5.328 | 5.338 | 150,388 | -0.14(-2.52%) |
Dec 21, 2006 | 5.367 | 5.515 | 5.338 | 5.476 | 157,607 | +0.08(+1.46%) |
Dec 20, 2006 | 5.397 | 5.474 | 5.338 | 5.397 | 79,898 | -0.03(-0.55%) |
Dec 19, 2006 | 5.407 | 5.436 | 5.378 | 5.427 | 131,099 | -0.01(-0.18%) |
Dec 18, 2006 | 5.417 | 5.464 | 5.417 | 5.436 | 260,702 | -0.02(-0.36%) |
Dec 15, 2006 | 5.713 | 5.831 | 5.417 | 5.456 | 192,533 | -0.03(-0.54%) |
Dec 14, 2006 | 5.466 | 5.496 | 5.269 | 5.486 | 212,597 | +0.03(+0.54%) |
Dec 13, 2006 | 5.742 | 5.742 | 5.427 | 5.456 | 102,524 | -0.17(-2.98%) |
Dec 12, 2006 | 5.624 | 5.673 | 5.565 | 5.624 | 99,350 | -0.08(-1.38%) |
Dec 11, 2006 | 5.772 | 5.782 | 5.575 | 5.703 | 123,710 | +0.00(+0.00%) |
Dec 08, 2006 | 5.841 | 5.910 | 5.693 | 5.703 | 204,489 | -0.13(-2.20%) |
Dec 07, 2006 | 5.772 | 5.890 | 5.683 | 5.831 | 326,817 | +0.03(+0.51%) |
Dec 06, 2006 | 5.723 | 5.841 | 5.673 | 5.802 | 438,035 | +0.32(+5.76%) |
Dec 05, 2006 | 5.486 | 5.575 | 5.417 | 5.486 | 193,465 | +0.02(+0.36%) |
Dec 04, 2006 | 5.348 | 5.486 | 5.249 | 5.466 | 174,218 | +0.12(+2.21%) |
Dec 01, 2006 | 5.180 | 5.377 | 5.091 | 5.348 | 204,899 | +0.17(+3.24%) |
Nov 30, 2006 | 5.121 | 5.180 | 5.032 | 5.180 | 134,089 | +0.07(+1.35%) |
Nov 29, 2006 | 5.200 | 5.259 | 5.091 | 5.111 | 144,355 | -0.11(-2.08%) |
Nov 28, 2006 | 5.249 | 5.348 | 5.160 | 5.219 | 172,960 | -0.01(-0.19%) |
Nov 27, 2006 | 5.131 | 5.358 | 5.042 | 5.229 | 242,851 | +0.04(+0.76%) |
Nov 24, 2006 | 5.210 | 5.239 | 5.150 | 5.190 | 72,691 | -0.06(-1.13%) |
Nov 22, 2006 | 5.279 | 5.338 | 5.219 | 5.249 | 106,848 | -0.07(-1.30%) |
Nov 21, 2006 | 5.328 | 5.328 | 5.160 | 5.318 | 277,560 | +0.00(+0.00%) |
Nov 20, 2006 | 5.328 | 5.407 | 5.229 | 5.318 | 205,335 | -0.03(-0.55%) |
Nov 17, 2006 | 5.436 | 5.476 | 5.328 | 5.348 | 211,231 | -0.06(-1.09%) |
Nov 16, 2006 | 5.506 | 5.506 | 5.328 | 5.407 | 189,718 | +0.04(+0.74%) |
Nov 15, 2006 | 5.436 | 5.545 | 5.348 | 5.367 | 403,464 | -0.05(-0.91%) |
Nov 14, 2006 | 5.525 | 5.525 | 5.269 | 5.417 | 289,828 | -0.08(-1.44%) |
Nov 13, 2006 | 5.584 | 5.989 | 5.239 | 5.496 | 570,969 | +0.11(+2.01%) |
Nov 10, 2006 | 5.377 | 5.525 | 5.249 | 5.387 | 169,680 | +0.09(+1.68%) |
Nov 09, 2006 | 5.436 | 5.535 | 5.239 | 5.298 | 264,029 | -0.13(-2.36%) |
Nov 08, 2006 | 5.496 | 5.496 | 5.417 | 5.427 | 101,962 | -0.13(-2.31%) |
Nov 07, 2006 | 5.663 | 5.693 | 5.525 | 5.555 | 193,537 | -0.09(-1.57%) |
Nov 06, 2006 | 5.565 | 5.723 | 5.477 | 5.644 | 280,790 | +0.12(+2.14%) |
Nov 03, 2006 | 5.308 | 5.525 | 5.308 | 5.525 | 225,839 | +0.11(+2.00%) |
Nov 02, 2006 | 5.496 | 5.496 | 5.279 | 5.417 | 162,062 | -0.03(-0.54%) |