Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.467 | 6.508 | 6.437 | 6.477 | 273,396 | -0.01(-0.10%) |
Jan 30, 2007 | 6.554 | 6.566 | 6.474 | 6.483 | 299,958 | -0.06(-0.90%) |
Jan 29, 2007 | 6.477 | 6.576 | 6.471 | 6.542 | 287,001 | +0.06(+1.00%) |
Jan 26, 2007 | 6.406 | 6.514 | 6.400 | 6.477 | 374,138 | +0.05(+0.77%) |
Jan 25, 2007 | 6.464 | 6.495 | 6.400 | 6.427 | 374,462 | -0.08(-1.19%) |
Jan 24, 2007 | 6.369 | 6.511 | 6.369 | 6.505 | 298,662 | +0.12(+1.84%) |
Jan 23, 2007 | 6.384 | 6.449 | 6.362 | 6.387 | 231,609 | +0.02(+0.29%) |
Jan 22, 2007 | 6.353 | 6.406 | 6.347 | 6.369 | 267,565 | +0.00(+0.00%) |
Jan 19, 2007 | 6.359 | 6.434 | 6.335 | 6.369 | 248,129 | -0.02(-0.34%) |
Jan 18, 2007 | 6.347 | 6.449 | 6.344 | 6.390 | 345,632 | +0.04(+0.58%) |
Jan 17, 2007 | 6.347 | 6.384 | 6.313 | 6.353 | 339,154 | +0.02(+0.34%) |
Jan 16, 2007 | 6.335 | 6.387 | 6.307 | 6.332 | 303,845 | -0.03(-0.44%) |
Jan 12, 2007 | 6.319 | 6.359 | 6.301 | 6.359 | 218,004 | +0.01(+0.19%) |
Jan 11, 2007 | 6.347 | 6.387 | 6.332 | 6.347 | 227,722 | +0.04(+0.64%) |
Jan 10, 2007 | 6.338 | 6.359 | 6.291 | 6.307 | 264,002 | -0.03(-0.49%) |
Jan 09, 2007 | 6.421 | 6.421 | 6.295 | 6.338 | 289,269 | -0.08(-1.30%) |
Jan 08, 2007 | 6.344 | 6.452 | 6.295 | 6.421 | 240,679 | +0.13(+2.01%) |
Jan 05, 2007 | 6.356 | 6.372 | 6.291 | 6.295 | 278,579 | -0.03(-0.54%) |
Jan 04, 2007 | 6.356 | 6.400 | 6.316 | 6.329 | 302,550 | -0.05(-0.73%) |
Jan 03, 2007 | 6.480 | 6.517 | 6.366 | 6.375 | 243,918 | -0.10(-1.53%) |
Dec 29, 2006 | 6.560 | 6.622 | 6.455 | 6.474 | 256,228 | -0.04(-0.62%) |
Dec 28, 2006 | 6.526 | 6.542 | 6.492 | 6.514 | 281,818 | +0.00(+0.00%) |
Dec 27, 2006 | 6.606 | 6.653 | 6.511 | 6.514 | 184,639 | -0.05(-0.71%) |
Dec 26, 2006 | 6.474 | 6.572 | 6.474 | 6.560 | 279,551 | +0.07(+1.14%) |
Dec 22, 2006 | 6.434 | 6.542 | 6.421 | 6.486 | 233,553 | +0.06(+1.01%) |
Dec 21, 2006 | 6.381 | 6.455 | 6.381 | 6.421 | 265,946 | +0.05(+0.78%) |
Dec 20, 2006 | 6.446 | 6.458 | 6.350 | 6.372 | 347,576 | -0.09(-1.39%) |
Dec 19, 2006 | 6.464 | 6.557 | 6.455 | 6.461 | 271,776 | -0.00(-0.05%) |
Dec 18, 2006 | 6.508 | 6.551 | 6.461 | 6.464 | 290,240 | -0.02(-0.24%) |
Dec 15, 2006 | 6.548 | 6.551 | 6.446 | 6.480 | 283,762 | -0.04(-0.57%) |
Dec 14, 2006 | 6.557 | 6.606 | 6.474 | 6.517 | 297,367 | +0.03(+0.43%) |
Dec 13, 2006 | 6.480 | 6.576 | 6.412 | 6.489 | 315,507 | +0.06(+1.01%) |
Dec 12, 2006 | 6.434 | 6.483 | 6.239 | 6.424 | 353,083 | +0.03(+0.53%) |
Dec 11, 2006 | 6.421 | 6.572 | 6.242 | 6.390 | 388,067 | +0.02(+0.24%) |
Dec 08, 2006 | 6.359 | 6.396 | 6.335 | 6.375 | 256,876 | +0.04(+0.63%) |
Dec 07, 2006 | 6.375 | 6.384 | 6.325 | 6.335 | 339,802 | +0.00(+0.05%) |
Dec 06, 2006 | 6.452 | 6.452 | 6.329 | 6.332 | 315,183 | -0.10(-1.63%) |
Dec 05, 2006 | 6.467 | 6.480 | 6.381 | 6.437 | 302,874 | +0.02(+0.29%) |
Dec 04, 2006 | 6.406 | 6.467 | 6.375 | 6.418 | 244,566 | +0.04(+0.68%) |
Dec 01, 2006 | 6.378 | 6.424 | 6.313 | 6.375 | 761,882 | -0.05(-0.77%) |
Nov 30, 2006 | 6.298 | 6.430 | 6.258 | 6.424 | 286,029 | +0.14(+2.21%) |
Nov 29, 2006 | 6.220 | 6.313 | 6.220 | 6.285 | 365,068 | +0.08(+1.34%) |
Nov 28, 2006 | 6.116 | 6.208 | 6.085 | 6.202 | 353,407 | +0.12(+2.03%) |
Nov 27, 2006 | 6.134 | 6.149 | 6.020 | 6.078 | 433,741 | -0.07(-1.15%) |
Nov 24, 2006 | 6.153 | 6.190 | 6.128 | 6.149 | 165,851 | -0.00(-0.05%) |
Nov 22, 2006 | 6.106 | 6.153 | 6.082 | 6.153 | 447,670 | +0.08(+1.32%) |
Nov 21, 2006 | 6.112 | 6.183 | 6.072 | 6.072 | 511,808 | -0.06(-1.01%) |
Nov 20, 2006 | 6.143 | 6.159 | 6.085 | 6.134 | 542,257 | -0.04(-0.70%) |
Nov 17, 2006 | 6.171 | 6.177 | 6.125 | 6.177 | 292,184 | +0.01(+0.15%) |
Nov 16, 2006 | 6.236 | 6.236 | 6.159 | 6.168 | 439,572 | -0.04(-0.70%) |
Nov 15, 2006 | 6.227 | 6.248 | 6.196 | 6.211 | 413,657 | +0.00(+0.05%) |
Nov 14, 2006 | 6.196 | 6.220 | 6.171 | 6.208 | 296,071 | +0.01(+0.10%) |
Nov 13, 2006 | 6.196 | 6.236 | 6.159 | 6.202 | 328,788 | +0.03(+0.50%) |
Nov 10, 2006 | 6.211 | 6.230 | 6.146 | 6.171 | 271,452 | +0.01(+0.10%) |
Nov 09, 2006 | 6.220 | 6.236 | 6.159 | 6.165 | 274,044 | -0.05(-0.79%) |
Nov 08, 2006 | 6.254 | 6.254 | 6.196 | 6.214 | 333,323 | -0.02(-0.40%) |
Nov 07, 2006 | 6.217 | 6.242 | 6.183 | 6.239 | 311,620 | +0.06(+1.05%) |
Nov 06, 2006 | 6.134 | 6.196 | 6.122 | 6.174 | 300,930 | +0.06(+1.01%) |
Nov 03, 2006 | 6.137 | 6.159 | 6.112 | 6.112 | 217,356 | +0.00(+0.00%) |
Nov 02, 2006 | 6.217 | 6.217 | 6.085 | 6.112 | 351,463 | -0.11(-1.74%) |