Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.882 | 5.957 | 5.863 | 5.901 | 22,237 | -0.03(-0.47%) |
Jan 30, 2007 | 6.098 | 6.154 | 5.891 | 5.929 | 21,968 | -0.22(-3.51%) |
Jan 29, 2007 | 6.210 | 6.332 | 6.145 | 6.145 | 30,619 | -0.21(-3.25%) |
Jan 26, 2007 | 6.332 | 6.548 | 6.304 | 6.351 | 13,039 | +0.05(+0.74%) |
Jan 25, 2007 | 6.614 | 6.698 | 6.192 | 6.304 | 39,189 | -0.26(-4.00%) |
Jan 24, 2007 | 6.295 | 6.567 | 6.248 | 6.567 | 139,971 | +0.21(+3.24%) |
Jan 23, 2007 | 6.210 | 6.436 | 6.182 | 6.361 | 17,606 | +0.28(+4.63%) |
Jan 22, 2007 | 6.117 | 6.239 | 6.079 | 6.079 | 13,888 | -0.04(-0.61%) |
Jan 19, 2007 | 6.135 | 6.229 | 6.117 | 6.117 | 17,613 | -0.09(-1.51%) |
Jan 18, 2007 | 6.098 | 6.454 | 6.098 | 6.210 | 17,202 | +0.06(+0.91%) |
Jan 17, 2007 | 6.192 | 6.473 | 6.154 | 6.154 | 27,679 | +0.02(+0.31%) |
Jan 16, 2007 | 6.417 | 6.492 | 6.107 | 6.135 | 21,046 | -0.24(-3.82%) |
Jan 12, 2007 | 6.323 | 6.454 | 6.295 | 6.379 | 9,418 | -0.01(-0.15%) |
Jan 11, 2007 | 6.501 | 6.567 | 6.389 | 6.389 | 6,279 | -0.15(-2.30%) |
Jan 10, 2007 | 6.549 | 6.595 | 6.520 | 6.539 | 5,914 | -0.01(-0.14%) |
Jan 09, 2007 | 6.501 | 6.642 | 6.473 | 6.548 | 26,745 | +0.01(+0.14%) |
Jan 08, 2007 | 6.511 | 6.567 | 6.475 | 6.539 | 7,829 | -0.02(-0.29%) |
Jan 05, 2007 | 6.567 | 6.567 | 6.546 | 6.558 | 3,574 | -0.02(-0.29%) |
Jan 04, 2007 | 6.548 | 6.576 | 6.492 | 6.576 | 4,349 | +0.03(+0.43%) |
Jan 03, 2007 | 6.548 | 6.614 | 6.473 | 6.548 | 16,169 | +0.01(+0.14%) |
Dec 29, 2006 | 6.482 | 6.595 | 6.436 | 6.539 | 20,765 | +0.01(+0.14%) |
Dec 28, 2006 | 6.492 | 6.623 | 6.379 | 6.529 | 49,257 | -0.03(-0.43%) |
Dec 27, 2006 | 6.558 | 6.558 | 6.257 | 6.558 | 19,693 | +0.00(+0.00%) |
Dec 26, 2006 | 6.548 | 6.558 | 6.361 | 6.558 | 14,316 | +0.08(+1.30%) |
Dec 22, 2006 | 6.417 | 6.501 | 5.863 | 6.473 | 22,251 | +0.00(+0.00%) |
Dec 21, 2006 | 6.633 | 6.651 | 6.464 | 6.473 | 23,936 | -0.09(-1.43%) |
Dec 20, 2006 | 6.539 | 6.762 | 6.398 | 6.567 | 54,398 | +0.08(+1.16%) |
Dec 19, 2006 | 6.492 | 6.576 | 6.436 | 6.492 | 10,493 | +0.00(+0.00%) |
Dec 18, 2006 | 6.351 | 6.604 | 6.351 | 6.492 | 18,669 | +0.14(+2.22%) |
Dec 15, 2006 | 6.445 | 6.445 | 6.351 | 6.351 | 28,640 | -0.03(-0.44%) |
Dec 14, 2006 | 6.614 | 6.661 | 6.379 | 6.379 | 42,160 | -0.30(-4.49%) |
Dec 13, 2006 | 6.745 | 6.745 | 6.661 | 6.679 | 26,647 | -0.08(-1.11%) |
Dec 12, 2006 | 6.801 | 6.895 | 6.736 | 6.755 | 26,434 | -0.08(-1.23%) |
Dec 11, 2006 | 6.933 | 6.961 | 6.811 | 6.839 | 43,290 | -0.03(-0.41%) |
Dec 08, 2006 | 6.933 | 6.942 | 6.848 | 6.867 | 48,103 | -0.02(-0.27%) |
Dec 07, 2006 | 6.942 | 7.027 | 6.886 | 6.886 | 20,327 | -0.03(-0.41%) |
Dec 06, 2006 | 7.045 | 7.064 | 6.830 | 6.914 | 36,360 | -0.20(-2.77%) |
Dec 05, 2006 | 7.092 | 7.186 | 7.045 | 7.111 | 14,961 | -0.08(-1.04%) |
Dec 04, 2006 | 6.961 | 7.214 | 6.942 | 7.186 | 27,546 | +0.22(+3.10%) |
Dec 01, 2006 | 6.998 | 7.130 | 6.942 | 6.970 | 16,036 | -0.03(-0.40%) |
Nov 30, 2006 | 6.989 | 7.036 | 6.942 | 6.998 | 7,248 | -0.03(-0.40%) |
Nov 29, 2006 | 6.905 | 7.027 | 6.905 | 7.027 | 8,276 | +0.08(+1.22%) |
Nov 28, 2006 | 6.952 | 6.989 | 6.905 | 6.942 | 8,856 | -0.08(-1.07%) |
Nov 27, 2006 | 7.158 | 7.261 | 6.942 | 7.017 | 47,055 | +0.09(+1.26%) |
Nov 24, 2006 | 6.905 | 6.980 | 6.900 | 6.930 | 1,026 | -0.00(-0.04%) |
Nov 22, 2006 | 6.952 | 6.989 | 6.877 | 6.933 | 10,948 | +0.04(+0.54%) |
Nov 21, 2006 | 6.980 | 6.989 | 6.890 | 6.895 | 11,169 | -0.05(-0.68%) |
Nov 20, 2006 | 6.867 | 6.998 | 6.867 | 6.942 | 26,736 | +0.02(+0.27%) |
Nov 17, 2006 | 7.120 | 7.120 | 6.661 | 6.923 | 39,083 | +0.23(+3.36%) |
Nov 16, 2006 | 6.651 | 6.848 | 6.548 | 6.698 | 26,664 | +0.15(+2.29%) |
Nov 15, 2006 | 6.473 | 6.633 | 6.464 | 6.548 | 17,631 | +0.04(+0.58%) |
Nov 14, 2006 | 6.558 | 6.576 | 6.464 | 6.511 | 15,246 | -0.05(-0.72%) |
Nov 13, 2006 | 6.473 | 6.567 | 6.454 | 6.558 | 40,849 | -0.03(-0.43%) |
Nov 10, 2006 | 6.558 | 6.670 | 6.511 | 6.586 | 10,494 | +0.03(+0.43%) |
Nov 09, 2006 | 6.548 | 6.642 | 6.478 | 6.558 | 21,814 | +0.00(+0.00%) |
Nov 08, 2006 | 6.567 | 6.642 | 6.558 | 6.558 | 9,498 | -0.01(-0.14%) |
Nov 07, 2006 | 6.612 | 6.642 | 6.464 | 6.567 | 23,481 | -0.01(-0.14%) |
Nov 06, 2006 | 6.755 | 6.755 | 6.567 | 6.576 | 17,720 | -0.29(-4.23%) |
Nov 03, 2006 | 6.905 | 6.914 | 6.745 | 6.867 | 20,773 | -0.02(-0.27%) |
Nov 02, 2006 | 7.195 | 7.242 | 6.886 | 6.886 | 11,448 | -0.18(-2.52%) |