Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.864 | 5.891 | 5.660 | 5.793 | 476,466 | -0.04(-0.61%) |
Jan 30, 2007 | 5.633 | 5.864 | 5.437 | 5.829 | 595,695 | +0.20(+3.64%) |
Jan 29, 2007 | 5.731 | 5.820 | 5.597 | 5.624 | 565,242 | -0.06(-1.10%) |
Jan 26, 2007 | 5.615 | 5.731 | 5.615 | 5.686 | 394,658 | +0.13(+2.40%) |
Jan 25, 2007 | 5.740 | 5.766 | 5.526 | 5.553 | 533,552 | -0.14(-2.50%) |
Jan 24, 2007 | 5.802 | 5.855 | 5.633 | 5.695 | 484,332 | -0.08(-1.39%) |
Jan 23, 2007 | 5.571 | 5.784 | 5.571 | 5.775 | 655,928 | +0.21(+3.84%) |
Jan 22, 2007 | 5.677 | 5.731 | 5.553 | 5.562 | 727,286 | -0.16(-2.80%) |
Jan 19, 2007 | 5.669 | 5.749 | 5.624 | 5.722 | 841,682 | +0.04(+0.78%) |
Jan 18, 2007 | 5.918 | 5.927 | 5.660 | 5.677 | 835,839 | -0.17(-2.89%) |
Jan 17, 2007 | 5.864 | 5.927 | 5.784 | 5.847 | 502,312 | +0.03(+0.46%) |
Jan 16, 2007 | 5.953 | 5.962 | 5.793 | 5.820 | 558,499 | -0.05(-0.91%) |
Jan 12, 2007 | 5.758 | 5.873 | 5.713 | 5.873 | 534,564 | +0.16(+2.80%) |
Jan 11, 2007 | 5.633 | 5.838 | 5.633 | 5.713 | 861,910 | +0.05(+0.94%) |
Jan 10, 2007 | 5.847 | 5.847 | 5.651 | 5.660 | 735,489 | -0.20(-3.34%) |
Jan 09, 2007 | 5.909 | 5.918 | 5.749 | 5.855 | 958,664 | -0.06(-1.05%) |
Jan 08, 2007 | 5.855 | 5.971 | 5.784 | 5.918 | 936,077 | +0.11(+1.84%) |
Jan 05, 2007 | 5.784 | 5.873 | 5.669 | 5.811 | 1,146,891 | +0.01(+0.15%) |
Jan 04, 2007 | 5.855 | 5.927 | 5.784 | 5.802 | 918,884 | -0.05(-0.91%) |
Jan 03, 2007 | 6.051 | 6.060 | 5.838 | 5.855 | 1,187,795 | -0.15(-2.52%) |
Dec 29, 2006 | 6.042 | 6.051 | 5.962 | 6.007 | 881,912 | -0.03(-0.44%) |
Dec 28, 2006 | 6.131 | 6.194 | 6.016 | 6.033 | 748,974 | -0.11(-1.74%) |
Dec 27, 2006 | 6.016 | 6.211 | 6.007 | 6.140 | 709,868 | +0.09(+1.47%) |
Dec 26, 2006 | 6.025 | 6.300 | 6.025 | 6.051 | 605,697 | -0.02(-0.29%) |
Dec 22, 2006 | 6.140 | 6.283 | 6.051 | 6.069 | 1,054,070 | -0.07(-1.16%) |
Dec 21, 2006 | 6.345 | 6.407 | 6.114 | 6.140 | 1,464,348 | -0.26(-4.03%) |
Dec 20, 2006 | 6.603 | 6.603 | 6.274 | 6.398 | 1,456,931 | -0.21(-3.23%) |
Dec 19, 2006 | 6.656 | 6.656 | 6.452 | 6.612 | 841,121 | +0.01(+0.13%) |
Dec 18, 2006 | 6.950 | 7.030 | 6.541 | 6.603 | 919,445 | -0.33(-4.75%) |
Dec 15, 2006 | 6.950 | 7.012 | 6.897 | 6.932 | 754,480 | +0.03(+0.39%) |
Dec 14, 2006 | 7.146 | 7.190 | 6.897 | 6.905 | 1,117,674 | -0.23(-3.24%) |
Dec 13, 2006 | 7.119 | 7.164 | 7.075 | 7.137 | 637,499 | +0.04(+0.63%) |
Dec 12, 2006 | 7.244 | 7.244 | 7.092 | 7.092 | 907,871 | -0.17(-2.33%) |
Dec 11, 2006 | 7.279 | 7.413 | 7.253 | 7.261 | 452,755 | -0.09(-1.21%) |
Dec 08, 2006 | 7.315 | 7.431 | 7.315 | 7.350 | 481,298 | +0.04(+0.49%) |
Dec 07, 2006 | 7.297 | 7.422 | 7.253 | 7.315 | 278,463 | -0.05(-0.72%) |
Dec 06, 2006 | 7.404 | 7.546 | 7.342 | 7.368 | 501,750 | -0.12(-1.55%) |
Dec 05, 2006 | 7.564 | 7.671 | 7.439 | 7.484 | 655,366 | -0.05(-0.71%) |
Dec 04, 2006 | 7.457 | 7.600 | 7.404 | 7.537 | 638,285 | +0.08(+1.07%) |
Dec 01, 2006 | 7.270 | 7.502 | 7.261 | 7.457 | 653,119 | -0.01(-0.12%) |
Nov 30, 2006 | 7.564 | 7.600 | 7.439 | 7.466 | 544,790 | -0.07(-0.94%) |
Nov 29, 2006 | 7.422 | 7.555 | 7.350 | 7.537 | 757,065 | +0.19(+2.54%) |
Nov 28, 2006 | 7.048 | 7.422 | 7.048 | 7.350 | 1,142,059 | +0.30(+4.29%) |
Nov 27, 2006 | 7.324 | 7.324 | 7.003 | 7.048 | 1,063,060 | -0.29(-4.00%) |
Nov 24, 2006 | 7.297 | 7.359 | 7.253 | 7.342 | 170,584 | +0.09(+1.23%) |
Nov 22, 2006 | 7.386 | 7.395 | 7.172 | 7.253 | 325,997 | -0.08(-1.09%) |
Nov 21, 2006 | 7.226 | 7.359 | 7.217 | 7.333 | 293,746 | +0.12(+1.60%) |
Nov 20, 2006 | 7.253 | 7.377 | 7.164 | 7.217 | 328,357 | -0.05(-0.73%) |
Nov 17, 2006 | 7.226 | 7.315 | 7.190 | 7.270 | 280,036 | +0.04(+0.49%) |
Nov 16, 2006 | 7.511 | 7.537 | 7.190 | 7.235 | 602,101 | -0.22(-2.98%) |
Nov 15, 2006 | 7.244 | 7.520 | 7.208 | 7.457 | 676,605 | +0.12(+1.70%) |
Nov 14, 2006 | 7.226 | 7.342 | 7.155 | 7.333 | 580,188 | +0.07(+0.98%) |
Nov 13, 2006 | 7.270 | 7.297 | 7.199 | 7.261 | 587,492 | -0.06(-0.85%) |
Nov 10, 2006 | 7.546 | 7.564 | 7.270 | 7.324 | 600,078 | -0.24(-3.18%) |
Nov 09, 2006 | 7.564 | 7.786 | 7.520 | 7.564 | 738,860 | +0.05(+0.71%) |
Nov 08, 2006 | 7.217 | 7.546 | 7.208 | 7.511 | 627,272 | +0.29(+4.07%) |
Nov 07, 2006 | 7.315 | 7.422 | 7.208 | 7.217 | 434,438 | -0.19(-2.52%) |
Nov 06, 2006 | 7.474 | 7.502 | 7.270 | 7.404 | 496,918 | -0.04(-0.48%) |
Nov 03, 2006 | 6.781 | 7.448 | 6.772 | 7.439 | 840,784 | +0.45(+6.50%) |
Nov 02, 2006 | 7.039 | 7.128 | 6.950 | 6.986 | 544,116 | -0.17(-2.36%) |