Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.368 | 6.427 | 6.298 | 6.352 | 422,409 | -0.03(-0.51%) |
Jan 30, 2007 | 6.470 | 6.470 | 6.346 | 6.384 | 406,441 | -0.05(-0.76%) |
Jan 29, 2007 | 6.460 | 6.503 | 6.335 | 6.433 | 1,010,144 | -0.01(-0.08%) |
Jan 26, 2007 | 6.352 | 6.460 | 6.254 | 6.438 | 391,229 | +0.11(+1.71%) |
Jan 25, 2007 | 6.503 | 6.503 | 6.260 | 6.330 | 421,718 | -0.13(-2.00%) |
Jan 24, 2007 | 6.476 | 6.503 | 6.427 | 6.460 | 730,630 | +0.01(+0.08%) |
Jan 23, 2007 | 6.368 | 6.476 | 6.330 | 6.454 | 728,007 | +0.09(+1.36%) |
Jan 22, 2007 | 6.238 | 6.395 | 6.217 | 6.368 | 973,916 | +0.16(+2.52%) |
Jan 19, 2007 | 6.227 | 6.254 | 6.152 | 6.211 | 227,245 | -0.01(-0.17%) |
Jan 18, 2007 | 6.120 | 6.287 | 6.076 | 6.222 | 555,783 | +0.12(+1.95%) |
Jan 17, 2007 | 6.120 | 6.249 | 6.082 | 6.103 | 1,304,363 | -0.02(-0.35%) |
Jan 16, 2007 | 6.071 | 6.152 | 6.071 | 6.125 | 611,103 | +0.06(+1.07%) |
Jan 12, 2007 | 6.044 | 6.066 | 5.990 | 6.060 | 363,352 | +0.04(+0.63%) |
Jan 11, 2007 | 6.044 | 6.082 | 5.990 | 6.022 | 1,079,026 | +0.01(+0.09%) |
Jan 10, 2007 | 6.039 | 6.082 | 5.990 | 6.017 | 718,572 | -0.07(-1.15%) |
Jan 09, 2007 | 6.001 | 6.093 | 5.958 | 6.087 | 2,245,345 | +0.08(+1.26%) |
Jan 08, 2007 | 5.807 | 6.012 | 5.769 | 6.012 | 647,929 | +0.22(+3.82%) |
Jan 05, 2007 | 5.941 | 5.968 | 5.763 | 5.790 | 402,835 | -0.15(-2.45%) |
Jan 04, 2007 | 5.866 | 5.974 | 5.796 | 5.936 | 730,312 | +0.07(+1.20%) |
Jan 03, 2007 | 5.634 | 5.882 | 5.634 | 5.866 | 1,075,155 | +0.20(+3.52%) |
Dec 29, 2006 | 5.769 | 5.861 | 5.655 | 5.666 | 509,137 | -0.09(-1.59%) |
Dec 28, 2006 | 5.866 | 5.887 | 5.747 | 5.758 | 400,306 | -0.12(-2.11%) |
Dec 27, 2006 | 5.861 | 5.920 | 5.774 | 5.882 | 513,005 | -0.01(-0.09%) |
Dec 26, 2006 | 5.828 | 5.920 | 5.812 | 5.887 | 350,250 | +0.08(+1.30%) |
Dec 22, 2006 | 5.898 | 5.898 | 5.801 | 5.812 | 499,976 | -0.07(-1.19%) |
Dec 21, 2006 | 5.877 | 5.936 | 5.834 | 5.882 | 462,021 | +0.02(+0.37%) |
Dec 20, 2006 | 5.812 | 5.931 | 5.790 | 5.861 | 408,235 | +0.08(+1.31%) |
Dec 19, 2006 | 5.655 | 5.828 | 5.655 | 5.785 | 752,829 | +0.13(+2.39%) |
Dec 18, 2006 | 5.655 | 5.731 | 5.618 | 5.650 | 558,490 | -0.01(-0.10%) |
Dec 15, 2006 | 5.785 | 5.785 | 5.628 | 5.655 | 854,969 | -0.09(-1.50%) |
Dec 14, 2006 | 5.726 | 5.828 | 5.726 | 5.742 | 593,617 | +0.04(+0.66%) |
Dec 13, 2006 | 5.801 | 5.855 | 5.661 | 5.704 | 722,879 | -0.04(-0.75%) |
Dec 12, 2006 | 5.645 | 5.839 | 5.634 | 5.747 | 1,771,189 | +0.08(+1.33%) |
Dec 11, 2006 | 5.548 | 5.682 | 5.504 | 5.672 | 642,987 | +0.15(+2.74%) |
Dec 08, 2006 | 5.526 | 5.542 | 5.488 | 5.521 | 385,922 | +0.00(+0.00%) |
Dec 07, 2006 | 5.553 | 5.558 | 5.510 | 5.521 | 565,534 | -0.01(-0.10%) |
Dec 06, 2006 | 5.531 | 5.580 | 5.499 | 5.526 | 388,353 | -0.03(-0.58%) |
Dec 05, 2006 | 5.477 | 5.628 | 5.445 | 5.558 | 929,164 | +0.10(+1.78%) |
Dec 04, 2006 | 5.353 | 5.515 | 5.337 | 5.461 | 1,127,116 | +0.13(+2.43%) |
Dec 01, 2006 | 5.386 | 5.386 | 5.267 | 5.332 | 627,610 | -0.04(-0.70%) |
Nov 30, 2006 | 5.332 | 5.386 | 5.310 | 5.369 | 942,847 | +0.00(+0.00%) |
Nov 29, 2006 | 5.305 | 5.402 | 5.288 | 5.369 | 737,993 | +0.11(+2.05%) |
Nov 28, 2006 | 5.181 | 5.315 | 5.132 | 5.262 | 1,624,012 | +0.05(+1.04%) |
Nov 27, 2006 | 5.240 | 5.299 | 5.159 | 5.208 | 737,672 | -0.06(-1.13%) |
Nov 24, 2006 | 5.218 | 5.299 | 5.202 | 5.267 | 99,080 | -0.01(-0.10%) |
Nov 22, 2006 | 5.332 | 5.332 | 5.245 | 5.272 | 330,028 | -0.04(-0.71%) |
Nov 21, 2006 | 5.262 | 5.342 | 5.256 | 5.310 | 989,947 | +0.04(+0.82%) |
Nov 20, 2006 | 5.159 | 5.278 | 5.116 | 5.267 | 1,161,648 | +0.13(+2.52%) |
Nov 17, 2006 | 5.202 | 5.202 | 5.046 | 5.137 | 980,461 | -0.06(-1.24%) |
Nov 16, 2006 | 5.342 | 5.348 | 5.197 | 5.202 | 771,854 | -0.10(-1.93%) |
Nov 15, 2006 | 5.299 | 5.369 | 5.288 | 5.305 | 784,034 | -0.01(-0.10%) |
Nov 14, 2006 | 5.208 | 5.310 | 5.164 | 5.310 | 511,235 | +0.13(+2.61%) |
Nov 13, 2006 | 5.056 | 5.197 | 5.051 | 5.175 | 627,999 | +0.12(+2.46%) |
Nov 10, 2006 | 4.938 | 5.105 | 4.842 | 5.051 | 1,056,784 | +0.13(+2.63%) |
Nov 09, 2006 | 4.997 | 5.019 | 4.911 | 4.922 | 275,986 | -0.07(-1.41%) |
Nov 08, 2006 | 4.970 | 5.046 | 4.954 | 4.992 | 362,481 | -0.01(-0.22%) |
Nov 07, 2006 | 5.008 | 5.127 | 4.981 | 5.002 | 486,804 | +0.01(+0.11%) |
Nov 06, 2006 | 4.976 | 5.008 | 4.943 | 4.997 | 793,589 | +0.03(+0.65%) |
Nov 03, 2006 | 4.927 | 4.970 | 4.889 | 4.965 | 310,607 | +0.04(+0.88%) |
Nov 02, 2006 | 4.868 | 4.954 | 4.830 | 4.922 | 589,240 | +0.05(+1.00%) |