Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.583 | 6.659 | 6.580 | 6.659 | 90,260 | +0.08(+1.19%) |
Jan 30, 2007 | 6.568 | 6.623 | 6.547 | 6.580 | 50,672 | +0.01(+0.19%) |
Jan 29, 2007 | 6.616 | 6.616 | 6.502 | 6.568 | 71,258 | +0.00(+0.04%) |
Jan 26, 2007 | 6.494 | 6.588 | 6.494 | 6.565 | 63,340 | +0.07(+1.13%) |
Jan 25, 2007 | 6.530 | 6.568 | 6.479 | 6.492 | 80,759 | +0.00(+0.00%) |
Jan 24, 2007 | 6.542 | 6.542 | 6.469 | 6.492 | 110,054 | -0.07(-1.04%) |
Jan 23, 2007 | 6.659 | 6.659 | 6.537 | 6.560 | 342,040 | -0.04(-0.54%) |
Jan 22, 2007 | 6.482 | 6.638 | 6.482 | 6.595 | 54,235 | +0.05(+0.77%) |
Jan 19, 2007 | 6.505 | 6.588 | 6.474 | 6.545 | 81,155 | +0.05(+0.82%) |
Jan 18, 2007 | 6.497 | 6.497 | 6.467 | 6.492 | 57,402 | +0.03(+0.39%) |
Jan 17, 2007 | 6.467 | 6.479 | 6.446 | 6.467 | 203,482 | +0.01(+0.16%) |
Jan 16, 2007 | 6.368 | 6.502 | 6.315 | 6.457 | 189,230 | +0.10(+1.59%) |
Jan 12, 2007 | 6.378 | 6.414 | 6.313 | 6.355 | 95,802 | -0.01(-0.12%) |
Jan 11, 2007 | 6.201 | 6.368 | 6.184 | 6.363 | 136,578 | +0.15(+2.40%) |
Jan 10, 2007 | 6.217 | 6.227 | 6.204 | 6.214 | 50,276 | +0.01(+0.08%) |
Jan 09, 2007 | 6.151 | 6.209 | 6.126 | 6.209 | 89,072 | +0.06(+0.94%) |
Jan 08, 2007 | 6.017 | 6.151 | 6.017 | 6.151 | 95,011 | +0.10(+1.71%) |
Jan 05, 2007 | 6.098 | 6.098 | 5.944 | 6.047 | 140,933 | -0.08(-1.24%) |
Jan 04, 2007 | 6.328 | 6.328 | 6.030 | 6.123 | 336,497 | -0.28(-4.42%) |
Jan 03, 2007 | 6.563 | 6.694 | 6.334 | 6.406 | 124,702 | -0.16(-2.39%) |
Dec 29, 2006 | 6.479 | 6.744 | 6.474 | 6.563 | 101,345 | +0.05(+0.70%) |
Dec 28, 2006 | 6.441 | 6.517 | 6.307 | 6.517 | 43,546 | +0.03(+0.39%) |
Dec 27, 2006 | 6.315 | 6.492 | 6.292 | 6.492 | 107,283 | +0.19(+3.09%) |
Dec 26, 2006 | 6.313 | 6.504 | 6.282 | 6.297 | 27,711 | -0.02(-0.28%) |
Dec 22, 2006 | 6.292 | 6.315 | 6.265 | 6.315 | 86,301 | +0.02(+0.36%) |
Dec 21, 2006 | 6.206 | 6.315 | 6.206 | 6.292 | 89,864 | +0.08(+1.30%) |
Dec 20, 2006 | 6.265 | 6.265 | 6.196 | 6.211 | 13,459 | -0.01(-0.22%) |
Dec 19, 2006 | 6.259 | 6.265 | 6.206 | 6.225 | 24,544 | -0.03(-0.51%) |
Dec 18, 2006 | 6.277 | 6.300 | 6.245 | 6.257 | 49,880 | +0.02(+0.28%) |
Dec 15, 2006 | 6.201 | 6.295 | 6.201 | 6.239 | 692,789 | +0.05(+0.78%) |
Dec 14, 2006 | 6.239 | 6.239 | 6.191 | 6.191 | 36,025 | -0.05(-0.77%) |
Dec 13, 2006 | 6.252 | 6.265 | 6.227 | 6.239 | 51,068 | -0.01(-0.20%) |
Dec 12, 2006 | 6.265 | 6.310 | 6.219 | 6.252 | 124,702 | +0.00(+0.04%) |
Dec 11, 2006 | 6.272 | 6.282 | 6.227 | 6.249 | 147,267 | +0.01(+0.12%) |
Dec 08, 2006 | 6.302 | 6.302 | 6.214 | 6.242 | 155,184 | -0.04(-0.59%) |
Dec 07, 2006 | 6.292 | 6.315 | 6.257 | 6.279 | 98,574 | -0.01(-0.18%) |
Dec 06, 2006 | 6.305 | 6.305 | 6.217 | 6.290 | 83,134 | -0.01(-0.20%) |
Dec 05, 2006 | 6.163 | 6.302 | 6.163 | 6.302 | 121,535 | +0.18(+2.89%) |
Dec 04, 2006 | 5.987 | 6.163 | 5.979 | 6.126 | 78,780 | +0.17(+2.80%) |
Dec 01, 2006 | 5.941 | 6.045 | 5.886 | 5.959 | 116,784 | -0.00(-0.04%) |
Nov 30, 2006 | 5.961 | 6.019 | 5.939 | 5.961 | 26,128 | -0.00(-0.04%) |
Nov 29, 2006 | 5.961 | 5.989 | 5.961 | 5.964 | 53,047 | -0.02(-0.38%) |
Nov 28, 2006 | 5.949 | 5.987 | 5.936 | 5.987 | 154,393 | +0.05(+0.81%) |
Nov 27, 2006 | 6.037 | 6.052 | 5.936 | 5.939 | 85,510 | -0.06(-1.01%) |
Nov 24, 2006 | 6.057 | 6.057 | 5.999 | 5.999 | 65,320 | -0.04(-0.71%) |
Nov 22, 2006 | 6.025 | 6.047 | 6.012 | 6.042 | 56,214 | -0.02(-0.33%) |
Nov 21, 2006 | 5.992 | 6.090 | 5.992 | 6.062 | 68,883 | +0.05(+0.76%) |
Nov 20, 2006 | 6.025 | 6.060 | 5.961 | 6.017 | 129,848 | -0.01(-0.08%) |
Nov 17, 2006 | 6.050 | 6.073 | 5.974 | 6.022 | 102,136 | -0.03(-0.46%) |
Nov 16, 2006 | 6.161 | 6.161 | 5.936 | 6.050 | 90,656 | -0.11(-1.76%) |
Nov 15, 2006 | 6.176 | 6.176 | 6.131 | 6.158 | 99,365 | +0.03(+0.41%) |
Nov 14, 2006 | 6.169 | 6.189 | 6.062 | 6.133 | 72,446 | -0.03(-0.49%) |
Nov 13, 2006 | 6.138 | 6.171 | 5.999 | 6.163 | 177,750 | +0.18(+2.95%) |
Nov 10, 2006 | 5.898 | 5.987 | 5.873 | 5.987 | 42,755 | +0.05(+0.85%) |
Nov 09, 2006 | 5.709 | 5.949 | 5.709 | 5.936 | 191,605 | +0.31(+5.52%) |
Nov 08, 2006 | 5.588 | 5.661 | 5.562 | 5.625 | 57,798 | +0.04(+0.68%) |
Nov 07, 2006 | 5.532 | 5.608 | 5.532 | 5.588 | 91,844 | +0.06(+1.00%) |
Nov 06, 2006 | 5.570 | 5.572 | 5.527 | 5.532 | 70,070 | +0.01(+0.23%) |
Nov 03, 2006 | 5.570 | 5.570 | 5.481 | 5.519 | 127,473 | -0.06(-1.13%) |
Nov 02, 2006 | 5.572 | 5.618 | 5.494 | 5.582 | 54,235 | +0.04(+0.64%) |