Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.571 | 6.721 | 6.552 | 6.693 | 3,095,950 | +0.16(+2.44%) |
Jan 30, 2007 | 6.580 | 6.608 | 6.524 | 6.533 | 984,397 | +0.05(+0.72%) |
Jan 29, 2007 | 6.524 | 6.664 | 6.430 | 6.486 | 1,061,209 | -0.12(-1.85%) |
Jan 26, 2007 | 6.533 | 6.636 | 6.364 | 6.608 | 1,301,769 | +0.11(+1.73%) |
Jan 25, 2007 | 6.730 | 6.796 | 6.439 | 6.495 | 1,565,766 | -0.16(-2.40%) |
Jan 24, 2007 | 6.477 | 6.655 | 6.364 | 6.655 | 1,428,973 | +0.09(+1.43%) |
Jan 23, 2007 | 6.411 | 6.571 | 6.345 | 6.561 | 1,967,302 | +0.25(+4.02%) |
Jan 22, 2007 | 6.148 | 6.345 | 6.148 | 6.308 | 1,550,958 | +0.14(+2.28%) |
Jan 19, 2007 | 6.101 | 6.270 | 6.035 | 6.167 | 1,511,859 | +0.11(+1.86%) |
Jan 18, 2007 | 6.420 | 6.542 | 5.970 | 6.054 | 2,761,319 | -0.37(-5.70%) |
Jan 17, 2007 | 6.251 | 6.514 | 6.251 | 6.420 | 1,205,993 | +0.08(+1.18%) |
Jan 16, 2007 | 6.392 | 6.542 | 6.251 | 6.345 | 2,005,016 | -0.04(-0.59%) |
Jan 12, 2007 | 6.195 | 6.392 | 6.148 | 6.383 | 2,478,358 | +0.13(+2.10%) |
Jan 11, 2007 | 6.571 | 6.571 | 6.129 | 6.251 | 5,198,341 | -0.32(-4.86%) |
Jan 10, 2007 | 6.636 | 6.683 | 6.561 | 6.571 | 3,751,469 | -0.15(-2.23%) |
Jan 09, 2007 | 6.852 | 6.899 | 6.627 | 6.721 | 2,289,469 | -0.19(-2.72%) |
Jan 08, 2007 | 7.350 | 7.387 | 6.852 | 6.908 | 1,692,651 | -0.04(-0.54%) |
Jan 05, 2007 | 6.730 | 6.946 | 6.674 | 6.946 | 3,001,878 | -0.04(-0.54%) |
Jan 04, 2007 | 6.927 | 7.134 | 6.880 | 6.984 | 2,044,009 | -0.03(-0.40%) |
Jan 03, 2007 | 7.190 | 7.368 | 6.974 | 7.012 | 3,003,157 | -0.18(-2.48%) |
Dec 29, 2006 | 7.209 | 7.303 | 7.152 | 7.190 | 1,470,096 | -0.04(-0.52%) |
Dec 28, 2006 | 7.378 | 7.462 | 7.228 | 7.228 | 2,538,977 | -0.13(-1.79%) |
Dec 27, 2006 | 7.002 | 7.359 | 6.908 | 7.359 | 3,572,381 | +0.49(+7.10%) |
Dec 26, 2006 | 6.946 | 7.068 | 6.824 | 6.871 | 1,042,139 | +0.07(+0.97%) |
Dec 22, 2006 | 6.730 | 6.805 | 6.655 | 6.805 | 929,104 | +0.08(+1.12%) |
Dec 21, 2006 | 6.805 | 6.852 | 6.711 | 6.730 | 1,422,368 | -0.04(-0.55%) |
Dec 20, 2006 | 7.021 | 7.021 | 6.730 | 6.768 | 1,772,340 | -0.24(-3.48%) |
Dec 19, 2006 | 6.580 | 7.021 | 6.571 | 7.012 | 2,527,152 | +0.43(+6.56%) |
Dec 18, 2006 | 6.683 | 6.796 | 6.571 | 6.580 | 2,461,738 | -0.10(-1.54%) |
Dec 15, 2006 | 7.030 | 7.040 | 6.683 | 6.683 | 2,355,947 | -0.31(-4.43%) |
Dec 14, 2006 | 7.040 | 7.096 | 6.946 | 6.993 | 1,405,109 | -0.04(-0.53%) |
Dec 13, 2006 | 6.833 | 7.115 | 6.833 | 7.030 | 2,769,735 | +0.10(+1.49%) |
Dec 12, 2006 | 6.833 | 6.927 | 6.702 | 6.927 | 1,770,955 | +0.00(+0.00%) |
Dec 11, 2006 | 6.693 | 6.993 | 6.664 | 6.927 | 1,801,425 | +0.23(+3.51%) |
Dec 08, 2006 | 7.030 | 7.059 | 6.693 | 6.693 | 2,468,663 | -0.33(-4.68%) |
Dec 07, 2006 | 6.918 | 7.115 | 6.815 | 7.021 | 2,055,195 | +0.11(+1.63%) |
Dec 06, 2006 | 6.786 | 7.040 | 6.711 | 6.908 | 2,749,280 | -0.05(-0.67%) |
Dec 05, 2006 | 6.946 | 7.199 | 6.693 | 6.955 | 3,617,552 | +0.01(+0.14%) |
Dec 04, 2006 | 6.908 | 7.030 | 6.899 | 6.946 | 2,795,623 | +0.13(+1.93%) |
Dec 01, 2006 | 6.852 | 6.918 | 6.542 | 6.815 | 4,194,128 | +0.27(+4.16%) |
Nov 30, 2006 | 6.420 | 6.561 | 6.383 | 6.542 | 3,065,161 | +0.23(+3.57%) |
Nov 29, 2006 | 6.280 | 6.317 | 6.214 | 6.317 | 1,072,183 | +0.08(+1.36%) |
Nov 28, 2006 | 6.148 | 6.233 | 6.026 | 6.233 | 1,410,010 | +0.08(+1.37%) |
Nov 27, 2006 | 6.336 | 6.420 | 6.139 | 6.148 | 1,739,953 | -0.19(-2.96%) |
Nov 24, 2006 | 6.270 | 6.411 | 6.270 | 6.336 | 1,395,841 | +0.20(+3.21%) |
Nov 22, 2006 | 6.280 | 6.420 | 6.035 | 6.139 | 1,988,716 | -0.08(-1.36%) |
Nov 21, 2006 | 5.960 | 6.242 | 5.960 | 6.223 | 1,968,155 | +0.36(+6.08%) |
Nov 20, 2006 | 6.007 | 6.073 | 5.857 | 5.867 | 1,349,391 | -0.07(-1.11%) |
Nov 17, 2006 | 5.820 | 5.998 | 5.810 | 5.932 | 1,890,596 | +0.10(+1.77%) |
Nov 16, 2006 | 6.139 | 6.270 | 5.810 | 5.829 | 2,531,306 | -0.30(-4.90%) |
Nov 15, 2006 | 5.989 | 6.167 | 5.885 | 6.129 | 1,710,762 | +0.11(+1.87%) |
Nov 14, 2006 | 5.885 | 6.064 | 5.885 | 6.017 | 1,664,952 | +0.13(+2.23%) |
Nov 13, 2006 | 5.782 | 5.989 | 5.679 | 5.885 | 2,901,201 | +0.07(+1.13%) |
Nov 10, 2006 | 6.129 | 6.195 | 5.820 | 5.820 | 2,907,274 | -0.39(-6.34%) |
Nov 09, 2006 | 6.289 | 6.411 | 6.064 | 6.214 | 4,276,481 | -0.30(-4.61%) |
Nov 08, 2006 | 6.336 | 6.542 | 6.233 | 6.514 | 3,170,951 | +0.18(+2.81%) |
Nov 07, 2006 | 6.449 | 6.467 | 6.204 | 6.336 | 2,819,168 | -0.09(-1.46%) |
Nov 06, 2006 | 6.280 | 6.430 | 6.148 | 6.430 | 4,222,254 | +0.24(+3.95%) |
Nov 03, 2006 | 6.054 | 6.195 | 6.035 | 6.186 | 1,517,505 | +0.08(+1.38%) |
Nov 02, 2006 | 6.158 | 6.186 | 6.026 | 6.101 | 2,454,813 | -0.06(-0.91%) |