Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.827 | 6.877 | 6.578 | 6.855 | 59,671 | +0.06(+0.93%) |
Jan 30, 2007 | 6.670 | 6.836 | 6.525 | 6.792 | 38,096 | +0.16(+2.40%) |
Jan 29, 2007 | 6.492 | 6.658 | 6.266 | 6.632 | 28,845 | +0.04(+0.56%) |
Jan 26, 2007 | 6.425 | 6.595 | 6.425 | 6.595 | 16,481 | +0.17(+2.65%) |
Jan 25, 2007 | 6.484 | 6.598 | 6.392 | 6.425 | 23,361 | -0.06(-0.91%) |
Jan 24, 2007 | 6.647 | 6.654 | 6.451 | 6.484 | 31,463 | +0.00(+0.06%) |
Jan 23, 2007 | 6.584 | 6.598 | 6.427 | 6.480 | 31,106 | -0.04(-0.63%) |
Jan 22, 2007 | 6.836 | 6.870 | 6.463 | 6.521 | 88,530 | -0.30(-4.35%) |
Jan 19, 2007 | 6.955 | 6.955 | 6.677 | 6.818 | 39,578 | -0.01(-0.17%) |
Jan 18, 2007 | 6.740 | 6.951 | 6.677 | 6.829 | 19,825 | +0.09(+1.33%) |
Jan 17, 2007 | 6.788 | 6.810 | 6.225 | 6.740 | 30,013 | -0.15(-2.20%) |
Jan 16, 2007 | 6.925 | 6.984 | 6.892 | 6.892 | 38,355 | +0.02(+0.32%) |
Jan 12, 2007 | 6.855 | 7.036 | 6.855 | 6.870 | 45,812 | -0.02(-0.32%) |
Jan 11, 2007 | 6.666 | 6.892 | 6.662 | 6.892 | 46,495 | +0.29(+4.32%) |
Jan 10, 2007 | 6.566 | 6.655 | 6.436 | 6.607 | 13,189 | +0.06(+0.85%) |
Jan 09, 2007 | 6.484 | 6.662 | 6.469 | 6.551 | 77,205 | +0.13(+2.08%) |
Jan 08, 2007 | 6.573 | 6.577 | 6.262 | 6.418 | 32,890 | -0.10(-1.53%) |
Jan 05, 2007 | 6.484 | 6.558 | 6.447 | 6.518 | 56,365 | +0.07(+1.03%) |
Jan 04, 2007 | 6.299 | 6.547 | 6.284 | 6.451 | 57,493 | +0.18(+2.88%) |
Jan 03, 2007 | 6.280 | 6.327 | 6.266 | 6.270 | 44,868 | -0.08(-1.21%) |
Dec 29, 2006 | 6.336 | 6.362 | 6.295 | 6.347 | 25,099 | +0.07(+1.18%) |
Dec 28, 2006 | 6.336 | 6.388 | 6.255 | 6.273 | 24,524 | -0.04(-0.70%) |
Dec 27, 2006 | 6.206 | 6.369 | 6.206 | 6.318 | 27,377 | +0.11(+1.79%) |
Dec 26, 2006 | 6.191 | 6.206 | 6.151 | 6.206 | 5,127 | +0.07(+1.21%) |
Dec 22, 2006 | 6.112 | 6.217 | 6.077 | 6.132 | 36,126 | +0.03(+0.42%) |
Dec 21, 2006 | 6.190 | 6.190 | 6.080 | 6.106 | 12,989 | -0.03(-0.48%) |
Dec 20, 2006 | 6.114 | 6.269 | 5.991 | 6.136 | 16,959 | -0.03(-0.55%) |
Dec 19, 2006 | 6.044 | 6.288 | 6.044 | 6.170 | 10,161 | -0.08(-1.29%) |
Dec 18, 2006 | 6.058 | 6.369 | 6.058 | 6.251 | 4,722 | +0.10(+1.57%) |
Dec 15, 2006 | 6.299 | 6.403 | 6.114 | 6.154 | 31,414 | -0.14(-2.29%) |
Dec 14, 2006 | 6.192 | 6.410 | 6.192 | 6.299 | 16,066 | +0.05(+0.80%) |
Dec 13, 2006 | 6.392 | 6.495 | 6.221 | 6.249 | 35,727 | -0.18(-2.85%) |
Dec 12, 2006 | 6.381 | 6.462 | 6.381 | 6.432 | 2,159 | +0.01(+0.17%) |
Dec 11, 2006 | 6.225 | 6.458 | 6.225 | 6.421 | 27,109 | +0.19(+2.97%) |
Dec 08, 2006 | 6.299 | 6.418 | 6.192 | 6.236 | 55,288 | -0.06(-1.00%) |
Dec 07, 2006 | 6.314 | 6.425 | 6.262 | 6.299 | 10,795 | +0.03(+0.53%) |
Dec 06, 2006 | 6.468 | 6.468 | 6.221 | 6.266 | 36,704 | -0.16(-2.54%) |
Dec 05, 2006 | 6.495 | 6.495 | 6.384 | 6.429 | 58,451 | -0.06(-0.86%) |
Dec 04, 2006 | 6.470 | 6.545 | 6.358 | 6.484 | 72,372 | +0.05(+0.75%) |
Dec 01, 2006 | 6.284 | 6.447 | 6.284 | 6.436 | 23,941 | +0.03(+0.40%) |
Nov 30, 2006 | 6.448 | 6.449 | 6.318 | 6.410 | 33,735 | +0.11(+1.70%) |
Nov 29, 2006 | 6.188 | 6.369 | 5.966 | 6.303 | 54,603 | +0.14(+2.35%) |
Nov 28, 2006 | 5.891 | 6.188 | 5.869 | 6.158 | 42,029 | +0.13(+2.21%) |
Nov 27, 2006 | 6.077 | 6.264 | 5.903 | 6.025 | 21,212 | -0.19(-3.07%) |
Nov 24, 2006 | 6.169 | 6.216 | 6.169 | 6.216 | 809 | +0.05(+0.75%) |
Nov 22, 2006 | 6.114 | 6.236 | 6.114 | 6.169 | 14,927 | +0.05(+0.85%) |
Nov 21, 2006 | 5.947 | 6.299 | 5.891 | 6.117 | 48,117 | +0.12(+2.04%) |
Nov 20, 2006 | 6.062 | 6.110 | 5.932 | 5.995 | 28,804 | -0.02(-0.37%) |
Nov 17, 2006 | 6.114 | 6.114 | 5.973 | 6.017 | 37,643 | -0.17(-2.75%) |
Nov 16, 2006 | 6.214 | 6.384 | 6.154 | 6.188 | 24,014 | +0.01(+0.24%) |
Nov 15, 2006 | 6.395 | 6.480 | 6.147 | 6.173 | 36,577 | -0.10(-1.52%) |
Nov 14, 2006 | 6.064 | 6.343 | 6.064 | 6.268 | 18,495 | +0.15(+2.43%) |
Nov 13, 2006 | 5.951 | 6.280 | 5.777 | 6.119 | 80,317 | +0.19(+3.22%) |
Nov 10, 2006 | 6.240 | 6.240 | 5.925 | 5.928 | 37,872 | -0.36(-5.77%) |
Nov 09, 2006 | 6.481 | 6.666 | 6.136 | 6.292 | 89,698 | +0.08(+1.29%) |
Nov 08, 2006 | 6.433 | 6.436 | 6.136 | 6.211 | 32,683 | -0.20(-3.05%) |
Nov 07, 2006 | 6.429 | 6.429 | 6.314 | 6.406 | 3,065 | -0.01(-0.17%) |
Nov 06, 2006 | 6.412 | 6.443 | 6.358 | 6.418 | 6,903 | +0.02(+0.29%) |
Nov 03, 2006 | 6.392 | 6.466 | 6.295 | 6.399 | 18,659 | +0.04(+0.64%) |
Nov 02, 2006 | 6.318 | 6.614 | 6.318 | 6.358 | 32,016 | -0.11(-1.67%) |