Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.931 | 5.958 | 5.724 | 5.859 | 471,084 | -0.04(-0.61%) |
Jan 30, 2007 | 5.697 | 5.931 | 5.499 | 5.895 | 588,967 | +0.21(+3.64%) |
Jan 29, 2007 | 5.796 | 5.886 | 5.661 | 5.688 | 558,857 | -0.06(-1.10%) |
Jan 26, 2007 | 5.679 | 5.796 | 5.679 | 5.751 | 390,200 | +0.14(+2.40%) |
Jan 25, 2007 | 5.805 | 5.832 | 5.589 | 5.616 | 527,526 | -0.14(-2.50%) |
Jan 24, 2007 | 5.868 | 5.922 | 5.697 | 5.760 | 478,862 | -0.08(-1.39%) |
Jan 23, 2007 | 5.634 | 5.850 | 5.634 | 5.841 | 648,519 | +0.22(+3.84%) |
Jan 22, 2007 | 5.742 | 5.796 | 5.616 | 5.625 | 719,070 | -0.16(-2.80%) |
Jan 19, 2007 | 5.733 | 5.814 | 5.688 | 5.787 | 832,175 | +0.04(+0.78%) |
Jan 18, 2007 | 5.985 | 5.994 | 5.724 | 5.742 | 826,398 | -0.17(-2.89%) |
Jan 17, 2007 | 5.931 | 5.994 | 5.850 | 5.913 | 496,638 | +0.03(+0.46%) |
Jan 16, 2007 | 6.021 | 6.030 | 5.859 | 5.886 | 552,191 | -0.05(-0.91%) |
Jan 12, 2007 | 5.823 | 5.940 | 5.778 | 5.940 | 528,525 | +0.16(+2.80%) |
Jan 11, 2007 | 5.697 | 5.904 | 5.697 | 5.778 | 852,174 | +0.05(+0.94%) |
Jan 10, 2007 | 5.913 | 5.913 | 5.715 | 5.724 | 727,181 | -0.20(-3.34%) |
Jan 09, 2007 | 5.976 | 5.985 | 5.814 | 5.922 | 947,835 | -0.06(-1.05%) |
Jan 08, 2007 | 5.922 | 6.039 | 5.850 | 5.985 | 925,503 | +0.11(+1.84%) |
Jan 05, 2007 | 5.850 | 5.940 | 5.733 | 5.877 | 1,133,936 | +0.01(+0.15%) |
Jan 04, 2007 | 5.922 | 5.994 | 5.850 | 5.868 | 908,504 | -0.05(-0.91%) |
Jan 03, 2007 | 6.120 | 6.129 | 5.904 | 5.922 | 1,174,378 | -0.15(-2.52%) |
Dec 29, 2006 | 6.111 | 6.120 | 6.030 | 6.075 | 871,951 | -0.03(-0.44%) |
Dec 28, 2006 | 6.201 | 6.264 | 6.084 | 6.102 | 740,514 | -0.11(-1.74%) |
Dec 27, 2006 | 6.084 | 6.282 | 6.075 | 6.210 | 701,849 | +0.09(+1.47%) |
Dec 26, 2006 | 6.093 | 6.372 | 6.093 | 6.120 | 598,855 | -0.02(-0.29%) |
Dec 22, 2006 | 6.210 | 6.354 | 6.120 | 6.138 | 1,042,163 | -0.07(-1.16%) |
Dec 21, 2006 | 6.417 | 6.480 | 6.183 | 6.210 | 1,447,807 | -0.26(-4.03%) |
Dec 20, 2006 | 6.678 | 6.678 | 6.345 | 6.471 | 1,440,474 | -0.22(-3.23%) |
Dec 19, 2006 | 6.732 | 6.732 | 6.525 | 6.687 | 831,620 | +0.01(+0.13%) |
Dec 18, 2006 | 7.029 | 7.110 | 6.615 | 6.678 | 909,060 | -0.33(-4.75%) |
Dec 15, 2006 | 7.029 | 7.092 | 6.975 | 7.011 | 745,958 | +0.03(+0.39%) |
Dec 14, 2006 | 7.227 | 7.272 | 6.975 | 6.984 | 1,105,049 | -0.23(-3.24%) |
Dec 13, 2006 | 7.200 | 7.245 | 7.155 | 7.218 | 630,298 | +0.05(+0.63%) |
Dec 12, 2006 | 7.326 | 7.326 | 7.173 | 7.173 | 897,616 | -0.17(-2.33%) |
Dec 11, 2006 | 7.362 | 7.497 | 7.335 | 7.344 | 447,641 | -0.09(-1.21%) |
Dec 08, 2006 | 7.398 | 7.515 | 7.398 | 7.434 | 475,862 | +0.04(+0.49%) |
Dec 07, 2006 | 7.380 | 7.506 | 7.335 | 7.398 | 275,317 | -0.05(-0.72%) |
Dec 06, 2006 | 7.488 | 7.632 | 7.425 | 7.452 | 496,083 | -0.12(-1.55%) |
Dec 05, 2006 | 7.650 | 7.758 | 7.524 | 7.569 | 647,963 | -0.05(-0.71%) |
Dec 04, 2006 | 7.542 | 7.686 | 7.488 | 7.623 | 631,075 | +0.08(+1.07%) |
Dec 01, 2006 | 7.353 | 7.587 | 7.344 | 7.542 | 645,741 | -0.01(-0.12%) |
Nov 30, 2006 | 7.650 | 7.686 | 7.524 | 7.551 | 538,636 | -0.07(-0.94%) |
Nov 29, 2006 | 7.506 | 7.641 | 7.434 | 7.623 | 748,513 | +0.19(+2.54%) |
Nov 28, 2006 | 7.128 | 7.506 | 7.128 | 7.434 | 1,129,158 | +0.31(+4.29%) |
Nov 27, 2006 | 7.407 | 7.407 | 7.083 | 7.128 | 1,051,052 | -0.30(-4.00%) |
Nov 24, 2006 | 7.380 | 7.443 | 7.335 | 7.425 | 168,657 | +0.09(+1.23%) |
Nov 22, 2006 | 7.470 | 7.479 | 7.254 | 7.335 | 322,315 | -0.08(-1.09%) |
Nov 21, 2006 | 7.308 | 7.443 | 7.299 | 7.416 | 290,428 | +0.12(+1.60%) |
Nov 20, 2006 | 7.335 | 7.461 | 7.245 | 7.299 | 324,648 | -0.05(-0.73%) |
Nov 17, 2006 | 7.308 | 7.398 | 7.272 | 7.353 | 276,873 | +0.04(+0.49%) |
Nov 16, 2006 | 7.596 | 7.623 | 7.272 | 7.317 | 595,299 | -0.23(-2.98%) |
Nov 15, 2006 | 7.326 | 7.605 | 7.290 | 7.542 | 668,962 | +0.13(+1.70%) |
Nov 14, 2006 | 7.308 | 7.425 | 7.236 | 7.416 | 573,634 | +0.07(+0.98%) |
Nov 13, 2006 | 7.353 | 7.380 | 7.281 | 7.344 | 580,856 | -0.06(-0.85%) |
Nov 10, 2006 | 7.632 | 7.650 | 7.353 | 7.407 | 593,300 | -0.24(-3.18%) |
Nov 09, 2006 | 7.650 | 7.875 | 7.605 | 7.650 | 730,514 | +0.05(+0.71%) |
Nov 08, 2006 | 7.299 | 7.632 | 7.290 | 7.596 | 620,187 | +0.30(+4.07%) |
Nov 07, 2006 | 7.398 | 7.506 | 7.290 | 7.299 | 429,531 | -0.19(-2.52%) |
Nov 06, 2006 | 7.560 | 7.587 | 7.353 | 7.488 | 491,305 | -0.04(-0.48%) |
Nov 03, 2006 | 6.858 | 7.533 | 6.849 | 7.524 | 831,286 | +0.46(+6.50%) |
Nov 02, 2006 | 7.119 | 7.209 | 7.029 | 7.065 | 537,969 | -0.17(-2.36%) |