Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.021 | 7.106 | 6.964 | 7.072 | 2,522,952 | +0.02(+0.32%) |
Jan 30, 2007 | 6.987 | 7.081 | 6.979 | 7.050 | 1,501,580 | +0.03(+0.41%) |
Jan 29, 2007 | 7.053 | 7.116 | 6.985 | 7.021 | 2,141,256 | -0.05(-0.72%) |
Jan 26, 2007 | 6.705 | 7.162 | 6.675 | 7.072 | 5,629,664 | +0.45(+6.77%) |
Jan 25, 2007 | 6.720 | 6.753 | 6.579 | 6.624 | 964,868 | -0.10(-1.43%) |
Jan 24, 2007 | 6.630 | 6.720 | 6.598 | 6.720 | 1,190,700 | +0.07(+1.05%) |
Jan 23, 2007 | 6.615 | 6.710 | 6.596 | 6.650 | 972,228 | -0.00(-0.04%) |
Jan 22, 2007 | 6.756 | 6.759 | 6.612 | 6.652 | 1,247,360 | -0.09(-1.41%) |
Jan 19, 2007 | 6.745 | 6.770 | 6.705 | 6.747 | 1,021,432 | +0.03(+0.41%) |
Jan 18, 2007 | 6.955 | 6.968 | 6.713 | 6.720 | 1,925,132 | -0.17(-2.41%) |
Jan 17, 2007 | 6.779 | 6.897 | 6.731 | 6.886 | 1,227,944 | +0.12(+1.77%) |
Jan 16, 2007 | 6.875 | 6.900 | 6.735 | 6.766 | 1,397,592 | -0.11(-1.58%) |
Jan 12, 2007 | 6.810 | 6.875 | 6.745 | 6.875 | 1,963,632 | +0.03(+0.42%) |
Jan 11, 2007 | 6.606 | 6.864 | 6.603 | 6.846 | 2,355,780 | +0.20(+3.07%) |
Jan 10, 2007 | 6.634 | 6.652 | 6.550 | 6.643 | 1,329,008 | -0.04(-0.60%) |
Jan 09, 2007 | 6.605 | 6.696 | 6.519 | 6.683 | 1,296,216 | +0.04(+0.68%) |
Jan 08, 2007 | 6.684 | 6.694 | 6.511 | 6.638 | 897,328 | -0.07(-0.99%) |
Jan 05, 2007 | 6.600 | 6.806 | 6.600 | 6.704 | 2,383,004 | +0.08(+1.13%) |
Jan 04, 2007 | 6.452 | 6.649 | 6.450 | 6.629 | 2,933,428 | +0.18(+2.83%) |
Jan 03, 2007 | 6.334 | 6.486 | 6.239 | 6.446 | 2,208,468 | +0.11(+1.66%) |
Dec 29, 2006 | 6.439 | 6.478 | 6.341 | 6.341 | 739,856 | -0.16(-2.40%) |
Dec 28, 2006 | 6.527 | 6.556 | 6.470 | 6.497 | 671,888 | -0.01(-0.21%) |
Dec 27, 2006 | 6.531 | 6.556 | 6.440 | 6.511 | 714,432 | +0.03(+0.39%) |
Dec 26, 2006 | 6.395 | 6.514 | 6.395 | 6.486 | 841,076 | +0.12(+1.94%) |
Dec 22, 2006 | 6.492 | 6.492 | 6.312 | 6.362 | 1,357,000 | -0.13(-2.04%) |
Dec 21, 2006 | 6.562 | 6.625 | 6.457 | 6.495 | 1,410,620 | -0.05(-0.74%) |
Dec 20, 2006 | 6.388 | 6.617 | 6.383 | 6.544 | 1,636,944 | +0.14(+2.21%) |
Dec 19, 2006 | 6.365 | 6.420 | 6.325 | 6.402 | 1,310,464 | +0.03(+0.53%) |
Dec 18, 2006 | 6.376 | 6.475 | 6.338 | 6.369 | 1,512,280 | +0.00(+0.04%) |
Dec 15, 2006 | 6.372 | 6.426 | 6.335 | 6.366 | 2,309,636 | +0.04(+0.65%) |
Dec 14, 2006 | 6.178 | 6.343 | 6.178 | 6.325 | 1,754,560 | +0.12(+2.02%) |
Dec 13, 2006 | 6.192 | 6.225 | 6.139 | 6.200 | 759,100 | +0.05(+0.87%) |
Dec 12, 2006 | 6.178 | 6.216 | 6.059 | 6.146 | 2,051,968 | -0.01(-0.14%) |
Dec 11, 2006 | 5.984 | 6.207 | 5.984 | 6.155 | 2,166,744 | -0.01(-0.24%) |
Dec 08, 2006 | 6.191 | 6.240 | 6.138 | 6.170 | 537,176 | -0.02(-0.28%) |
Dec 07, 2006 | 6.254 | 6.261 | 6.168 | 6.188 | 882,116 | -0.07(-1.04%) |
Dec 06, 2006 | 6.249 | 6.256 | 6.181 | 6.253 | 846,532 | +0.02(+0.24%) |
Dec 05, 2006 | 6.223 | 6.277 | 6.191 | 6.237 | 1,290,972 | +0.05(+0.85%) |
Dec 04, 2006 | 6.072 | 6.216 | 6.064 | 6.185 | 1,922,248 | +0.21(+3.51%) |
Dec 01, 2006 | 5.964 | 6.000 | 5.897 | 5.975 | 1,282,080 | -0.02(-0.35%) |
Nov 30, 2006 | 5.987 | 6.045 | 5.966 | 5.996 | 949,200 | +0.03(+0.50%) |
Nov 29, 2006 | 6.051 | 6.072 | 5.936 | 5.966 | 1,652,364 | -0.04(-0.69%) |
Nov 28, 2006 | 6.040 | 6.101 | 5.994 | 6.008 | 1,660,268 | -0.06(-1.05%) |
Nov 27, 2006 | 6.250 | 6.256 | 6.046 | 6.071 | 1,647,944 | -0.19(-3.09%) |
Nov 24, 2006 | 6.221 | 6.285 | 6.221 | 6.265 | 476,076 | +0.06(+0.95%) |
Nov 22, 2006 | 6.112 | 6.250 | 6.104 | 6.206 | 1,025,180 | +0.10(+1.68%) |
Nov 21, 2006 | 6.070 | 6.121 | 6.045 | 6.104 | 996,520 | +0.01(+0.23%) |
Nov 20, 2006 | 5.939 | 6.100 | 5.939 | 6.090 | 1,050,264 | +0.12(+2.03%) |
Nov 17, 2006 | 6.070 | 6.077 | 5.950 | 5.969 | 1,250,064 | -0.10(-1.65%) |
Nov 16, 2006 | 6.094 | 6.126 | 5.978 | 6.069 | 1,360,796 | -0.01(-0.23%) |
Nov 15, 2006 | 6.000 | 6.228 | 5.994 | 6.082 | 3,562,392 | +0.13(+2.21%) |
Nov 14, 2006 | 5.875 | 5.980 | 5.864 | 5.951 | 2,073,280 | +0.07(+1.25%) |
Nov 13, 2006 | 5.849 | 5.889 | 5.824 | 5.878 | 2,078,336 | +0.04(+0.66%) |
Nov 10, 2006 | 5.764 | 5.856 | 5.764 | 5.839 | 1,616,164 | +0.05(+0.89%) |
Nov 09, 2006 | 5.676 | 5.800 | 5.645 | 5.787 | 3,322,240 | +0.10(+1.78%) |
Nov 08, 2006 | 5.536 | 5.690 | 5.536 | 5.686 | 1,712,644 | +0.01(+0.15%) |
Nov 07, 2006 | 5.598 | 5.735 | 5.598 | 5.678 | 1,683,228 | +0.08(+1.43%) |
Nov 06, 2006 | 5.546 | 5.610 | 5.383 | 5.598 | 3,580,264 | +0.01(+0.16%) |
Nov 03, 2006 | 5.635 | 5.641 | 5.553 | 5.589 | 1,285,664 | -0.04(-0.69%) |
Nov 02, 2006 | 5.670 | 5.694 | 5.577 | 5.628 | 1,312,316 | -0.02(-0.42%) |