Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.566 | 5.745 | 5.489 | 5.591 | 5,498,010 | +0.04(+0.77%) |
Jan 30, 2007 | 5.651 | 5.668 | 5.523 | 5.549 | 4,307,576 | -0.06(-1.06%) |
Jan 29, 2007 | 5.710 | 5.753 | 5.498 | 5.608 | 6,945,542 | -0.12(-2.08%) |
Jan 26, 2007 | 5.745 | 5.770 | 5.574 | 5.727 | 7,726,236 | -0.23(-3.86%) |
Jan 25, 2007 | 6.059 | 6.162 | 5.796 | 5.957 | 7,792,569 | -0.06(-0.99%) |
Jan 24, 2007 | 5.906 | 6.127 | 5.830 | 6.017 | 5,192,081 | +0.33(+5.84%) |
Jan 23, 2007 | 5.659 | 5.813 | 5.651 | 5.685 | 4,534,618 | +0.05(+0.91%) |
Jan 22, 2007 | 5.864 | 5.906 | 5.625 | 5.634 | 4,326,464 | -0.23(-3.92%) |
Jan 19, 2007 | 5.855 | 5.940 | 5.685 | 5.864 | 6,099,649 | -0.03(-0.58%) |
Jan 18, 2007 | 6.153 | 6.153 | 5.872 | 5.898 | 4,777,773 | -0.35(-5.59%) |
Jan 17, 2007 | 6.281 | 6.383 | 6.221 | 6.247 | 3,380,592 | -0.03(-0.41%) |
Jan 16, 2007 | 6.366 | 6.459 | 6.264 | 6.272 | 2,569,762 | -0.09(-1.47%) |
Jan 12, 2007 | 6.221 | 6.527 | 6.221 | 6.366 | 8,655,974 | +0.12(+1.91%) |
Jan 11, 2007 | 5.974 | 6.289 | 5.974 | 6.247 | 7,784,217 | +0.28(+4.71%) |
Jan 10, 2007 | 5.991 | 6.110 | 5.889 | 5.966 | 5,775,968 | -0.08(-1.27%) |
Jan 09, 2007 | 5.923 | 6.110 | 5.770 | 6.042 | 8,892,777 | +0.16(+2.75%) |
Jan 08, 2007 | 5.736 | 5.940 | 5.719 | 5.881 | 6,111,890 | +0.14(+2.37%) |
Jan 05, 2007 | 6.179 | 6.179 | 5.651 | 5.745 | 11,936,325 | -0.50(-8.04%) |
Jan 04, 2007 | 6.179 | 6.289 | 6.085 | 6.247 | 5,260,418 | +0.07(+1.10%) |
Jan 03, 2007 | 6.144 | 6.349 | 5.974 | 6.179 | 6,846,411 | +0.15(+2.54%) |
Dec 29, 2006 | 6.119 | 6.272 | 6.000 | 6.025 | 3,846,510 | -0.11(-1.80%) |
Dec 28, 2006 | 6.059 | 6.162 | 6.059 | 6.136 | 2,449,494 | +0.06(+0.98%) |
Dec 27, 2006 | 6.110 | 6.213 | 6.025 | 6.076 | 3,044,083 | -0.04(-0.70%) |
Dec 26, 2006 | 5.940 | 6.144 | 5.898 | 6.119 | 3,589,157 | +0.20(+3.30%) |
Dec 22, 2006 | 6.051 | 6.068 | 5.915 | 5.923 | 2,629,967 | -0.14(-2.38%) |
Dec 21, 2006 | 6.127 | 6.136 | 5.974 | 6.068 | 5,774,367 | -0.01(-0.14%) |
Dec 20, 2006 | 6.289 | 6.298 | 6.051 | 6.076 | 10,320,123 | +0.09(+1.42%) |
Dec 19, 2006 | 6.340 | 6.357 | 5.983 | 5.991 | 8,787,232 | -0.42(-6.51%) |
Dec 18, 2006 | 6.757 | 6.785 | 6.408 | 6.408 | 10,580,867 | -0.28(-4.20%) |
Dec 15, 2006 | 6.459 | 6.749 | 6.459 | 6.689 | 8,713,195 | +0.31(+4.80%) |
Dec 14, 2006 | 6.366 | 6.469 | 6.306 | 6.383 | 5,323,054 | +0.01(+0.13%) |
Dec 13, 2006 | 6.366 | 6.425 | 6.255 | 6.374 | 4,817,607 | +0.04(+0.67%) |
Dec 12, 2006 | 6.400 | 6.493 | 6.264 | 6.332 | 5,513,312 | -0.09(-1.33%) |
Dec 11, 2006 | 6.340 | 6.451 | 6.272 | 6.417 | 4,446,820 | +0.06(+0.94%) |
Dec 08, 2006 | 6.357 | 6.502 | 6.238 | 6.357 | 2,293,482 | -0.03(-0.53%) |
Dec 07, 2006 | 6.383 | 6.536 | 6.349 | 6.391 | 3,263,118 | +0.02(+0.27%) |
Dec 06, 2006 | 6.383 | 6.579 | 6.374 | 6.374 | 4,937,828 | -0.03(-0.53%) |
Dec 05, 2006 | 6.383 | 6.519 | 6.315 | 6.408 | 5,995,459 | +0.03(+0.53%) |
Dec 04, 2006 | 6.102 | 6.383 | 6.076 | 6.374 | 5,011,879 | +0.31(+5.20%) |
Dec 01, 2006 | 6.136 | 6.247 | 5.966 | 6.059 | 3,508,677 | -0.10(-1.66%) |
Nov 30, 2006 | 5.889 | 6.213 | 5.864 | 6.162 | 6,604,515 | +0.26(+4.32%) |
Nov 29, 2006 | 5.830 | 5.957 | 5.813 | 5.906 | 3,780,057 | +0.12(+2.06%) |
Nov 28, 2006 | 5.855 | 5.864 | 5.642 | 5.787 | 3,469,895 | -0.07(-1.16%) |
Nov 27, 2006 | 5.940 | 6.008 | 5.830 | 5.855 | 2,905,300 | -0.14(-2.27%) |
Nov 24, 2006 | 6.068 | 6.111 | 5.974 | 5.991 | 1,450,792 | -0.08(-1.26%) |
Nov 22, 2006 | 5.906 | 6.093 | 5.872 | 6.068 | 3,884,950 | +0.21(+3.63%) |
Nov 21, 2006 | 5.923 | 5.966 | 5.847 | 5.855 | 2,626,681 | -0.09(-1.43%) |
Nov 20, 2006 | 5.779 | 5.957 | 5.753 | 5.940 | 4,181,641 | +0.14(+2.35%) |
Nov 17, 2006 | 5.957 | 5.966 | 5.796 | 5.804 | 4,665,095 | -0.19(-3.12%) |
Nov 16, 2006 | 5.957 | 6.059 | 5.898 | 5.991 | 3,575,504 | +0.04(+0.72%) |
Nov 15, 2006 | 5.940 | 6.093 | 5.889 | 5.949 | 5,685,034 | -0.01(-0.14%) |
Nov 14, 2006 | 5.702 | 5.957 | 5.676 | 5.957 | 4,585,685 | +0.25(+4.32%) |
Nov 13, 2006 | 5.574 | 5.736 | 5.574 | 5.710 | 4,616,755 | -0.04(-0.74%) |
Nov 10, 2006 | 5.574 | 5.787 | 5.549 | 5.753 | 2,789,123 | +0.15(+2.74%) |
Nov 09, 2006 | 5.740 | 5.787 | 5.506 | 5.600 | 4,405,714 | -0.09(-1.50%) |
Nov 08, 2006 | 5.642 | 5.727 | 5.574 | 5.685 | 4,453,082 | -0.04(-0.74%) |
Nov 07, 2006 | 5.804 | 5.872 | 5.710 | 5.727 | 5,067,030 | -0.06(-1.03%) |
Nov 06, 2006 | 5.685 | 5.838 | 5.659 | 5.787 | 3,543,502 | +0.13(+2.26%) |
Nov 03, 2006 | 5.745 | 5.830 | 5.600 | 5.659 | 4,416,345 | -0.03(-0.45%) |
Nov 02, 2006 | 5.532 | 5.745 | 5.404 | 5.685 | 9,938,899 | +0.32(+6.03%) |