Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.428 | 6.475 | 6.315 | 6.469 | 1,843,979 | +0.06(+0.87%) |
Jan 30, 2007 | 6.447 | 6.449 | 6.354 | 6.414 | 1,547,332 | -0.01(-0.18%) |
Jan 29, 2007 | 6.368 | 6.450 | 6.335 | 6.425 | 1,881,060 | +0.07(+1.05%) |
Jan 26, 2007 | 6.315 | 6.372 | 6.220 | 6.358 | 2,466,938 | -0.05(-0.75%) |
Jan 25, 2007 | 6.451 | 6.478 | 6.372 | 6.406 | 2,390,658 | -0.08(-1.29%) |
Jan 24, 2007 | 6.554 | 6.588 | 6.434 | 6.490 | 5,383,086 | +0.18(+2.90%) |
Jan 23, 2007 | 6.230 | 6.351 | 6.210 | 6.307 | 3,898,261 | +0.03(+0.50%) |
Jan 22, 2007 | 6.151 | 6.299 | 6.117 | 6.276 | 4,431,696 | +0.10(+1.64%) |
Jan 19, 2007 | 6.055 | 6.187 | 6.042 | 6.175 | 3,923,688 | +0.06(+1.05%) |
Jan 18, 2007 | 6.076 | 6.168 | 6.052 | 6.111 | 1,276,112 | -0.02(-0.31%) |
Jan 17, 2007 | 6.093 | 6.158 | 6.073 | 6.130 | 2,379,004 | +0.01(+0.11%) |
Jan 16, 2007 | 6.068 | 6.173 | 6.042 | 6.123 | 3,113,735 | +0.06(+1.03%) |
Jan 12, 2007 | 6.094 | 6.208 | 6.008 | 6.061 | 5,242,178 | -0.10(-1.64%) |
Jan 11, 2007 | 5.579 | 6.162 | 5.546 | 6.162 | 12,671,070 | +0.59(+10.64%) |
Jan 10, 2007 | 5.527 | 5.574 | 5.484 | 5.569 | 1,119,313 | +0.01(+0.22%) |
Jan 09, 2007 | 5.547 | 5.559 | 5.508 | 5.557 | 1,821,201 | +0.02(+0.29%) |
Jan 08, 2007 | 5.521 | 5.547 | 5.477 | 5.541 | 1,206,188 | +0.01(+0.17%) |
Jan 05, 2007 | 5.510 | 5.565 | 5.507 | 5.531 | 980,524 | -0.06(-1.11%) |
Jan 04, 2007 | 5.623 | 5.668 | 5.542 | 5.593 | 1,305,777 | -0.03(-0.52%) |
Jan 03, 2007 | 5.594 | 5.653 | 5.564 | 5.623 | 1,935,092 | +0.05(+0.93%) |
Dec 29, 2006 | 5.583 | 5.640 | 5.570 | 5.571 | 1,110,307 | -0.02(-0.35%) |
Dec 28, 2006 | 5.592 | 5.611 | 5.545 | 5.591 | 818,957 | +0.00(+0.00%) |
Dec 27, 2006 | 5.569 | 5.597 | 5.536 | 5.591 | 793,001 | +0.07(+1.28%) |
Dec 26, 2006 | 5.451 | 5.526 | 5.451 | 5.520 | 728,904 | +0.06(+1.04%) |
Dec 22, 2006 | 5.510 | 5.511 | 5.446 | 5.463 | 724,666 | -0.06(-1.13%) |
Dec 21, 2006 | 5.493 | 5.552 | 5.492 | 5.525 | 1,327,495 | +0.03(+0.46%) |
Dec 20, 2006 | 5.370 | 5.516 | 5.370 | 5.500 | 1,259,690 | +0.11(+1.98%) |
Dec 19, 2006 | 5.437 | 5.437 | 5.325 | 5.393 | 1,354,512 | -0.04(-0.70%) |
Dec 18, 2006 | 5.446 | 5.479 | 5.406 | 5.431 | 1,180,761 | -0.02(-0.38%) |
Dec 15, 2006 | 5.503 | 5.512 | 5.433 | 5.452 | 1,280,879 | -0.05(-0.84%) |
Dec 14, 2006 | 5.451 | 5.519 | 5.443 | 5.498 | 1,329,614 | +0.06(+1.08%) |
Dec 13, 2006 | 5.470 | 5.500 | 5.432 | 5.440 | 997,475 | -0.00(-0.02%) |
Dec 12, 2006 | 5.428 | 5.458 | 5.391 | 5.441 | 2,479,122 | +0.00(+0.00%) |
Dec 11, 2006 | 5.457 | 5.474 | 5.431 | 5.441 | 777,109 | -0.01(-0.21%) |
Dec 08, 2006 | 5.408 | 5.478 | 5.408 | 5.452 | 960,395 | +0.03(+0.47%) |
Dec 07, 2006 | 5.449 | 5.465 | 5.404 | 5.426 | 973,638 | -0.03(-0.64%) |
Dec 06, 2006 | 5.517 | 5.517 | 5.422 | 5.461 | 1,216,783 | -0.05(-0.92%) |
Dec 05, 2006 | 5.508 | 5.545 | 5.486 | 5.512 | 1,234,793 | +0.00(+0.00%) |
Dec 04, 2006 | 5.457 | 5.558 | 5.437 | 5.512 | 1,366,695 | +0.05(+0.86%) |
Dec 01, 2006 | 5.386 | 5.481 | 5.370 | 5.465 | 1,656,986 | +0.01(+0.17%) |
Nov 30, 2006 | 5.483 | 5.516 | 5.427 | 5.456 | 1,689,299 | -0.03(-0.60%) |
Nov 29, 2006 | 5.471 | 5.522 | 5.415 | 5.489 | 1,635,267 | +0.04(+0.73%) |
Nov 28, 2006 | 5.437 | 5.469 | 5.397 | 5.449 | 1,380,468 | -0.00(-0.07%) |
Nov 27, 2006 | 5.511 | 5.511 | 5.434 | 5.453 | 1,989,654 | -0.09(-1.57%) |
Nov 24, 2006 | 5.550 | 5.576 | 5.540 | 5.540 | 464,570 | -0.03(-0.54%) |
Nov 22, 2006 | 5.589 | 5.603 | 5.536 | 5.570 | 1,525,613 | -0.01(-0.17%) |
Nov 21, 2006 | 5.591 | 5.591 | 5.531 | 5.579 | 1,251,744 | -0.01(-0.19%) |
Nov 20, 2006 | 5.654 | 5.667 | 5.555 | 5.590 | 1,141,032 | -0.09(-1.51%) |
Nov 17, 2006 | 5.725 | 5.746 | 5.641 | 5.676 | 1,989,654 | -0.05(-0.94%) |
Nov 16, 2006 | 5.758 | 5.764 | 5.670 | 5.729 | 3,104,200 | -0.01(-0.16%) |
Nov 15, 2006 | 5.640 | 5.751 | 5.628 | 5.739 | 2,645,986 | +0.10(+1.76%) |
Nov 14, 2006 | 5.541 | 5.640 | 5.531 | 5.640 | 1,428,673 | +0.10(+1.89%) |
Nov 13, 2006 | 5.500 | 5.576 | 5.490 | 5.535 | 1,343,917 | +0.04(+0.65%) |
Nov 10, 2006 | 5.454 | 5.501 | 5.419 | 5.499 | 974,697 | +0.05(+0.83%) |
Nov 09, 2006 | 5.445 | 5.474 | 5.402 | 5.454 | 1,165,399 | +0.01(+0.16%) |
Nov 08, 2006 | 5.399 | 5.462 | 5.382 | 5.445 | 940,795 | +0.03(+0.51%) |
Nov 07, 2006 | 5.371 | 5.452 | 5.371 | 5.418 | 1,398,479 | +0.03(+0.60%) |
Nov 06, 2006 | 5.359 | 5.414 | 5.319 | 5.386 | 1,563,224 | +0.06(+1.13%) |
Nov 03, 2006 | 5.348 | 5.382 | 5.288 | 5.325 | 1,267,636 | -0.01(-0.27%) |
Nov 02, 2006 | 5.324 | 5.354 | 5.270 | 5.340 | 2,470,117 | -0.06(-1.05%) |