Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.859 | 5.886 | 5.655 | 5.788 | 476,877 | -0.04(-0.61%) |
Jan 30, 2007 | 5.628 | 5.859 | 5.433 | 5.824 | 596,209 | +0.20(+3.64%) |
Jan 29, 2007 | 5.726 | 5.815 | 5.593 | 5.619 | 565,729 | -0.06(-1.10%) |
Jan 26, 2007 | 5.610 | 5.726 | 5.610 | 5.681 | 394,998 | +0.13(+2.40%) |
Jan 25, 2007 | 5.735 | 5.761 | 5.521 | 5.548 | 534,012 | -0.14(-2.50%) |
Jan 24, 2007 | 5.797 | 5.850 | 5.628 | 5.690 | 484,750 | -0.08(-1.39%) |
Jan 23, 2007 | 5.566 | 5.779 | 5.566 | 5.770 | 656,493 | +0.21(+3.84%) |
Jan 22, 2007 | 5.673 | 5.726 | 5.548 | 5.557 | 727,912 | -0.16(-2.80%) |
Jan 19, 2007 | 5.664 | 5.744 | 5.619 | 5.717 | 842,408 | +0.04(+0.78%) |
Jan 18, 2007 | 5.913 | 5.922 | 5.655 | 5.673 | 836,559 | -0.17(-2.89%) |
Jan 17, 2007 | 5.859 | 5.922 | 5.779 | 5.841 | 502,745 | +0.03(+0.46%) |
Jan 16, 2007 | 5.948 | 5.957 | 5.788 | 5.815 | 558,981 | -0.05(-0.91%) |
Jan 12, 2007 | 5.753 | 5.868 | 5.708 | 5.868 | 535,024 | +0.16(+2.80%) |
Jan 11, 2007 | 5.628 | 5.833 | 5.628 | 5.708 | 862,653 | +0.05(+0.94%) |
Jan 10, 2007 | 5.841 | 5.841 | 5.646 | 5.655 | 736,123 | -0.20(-3.34%) |
Jan 09, 2007 | 5.904 | 5.913 | 5.744 | 5.850 | 959,490 | -0.06(-1.05%) |
Jan 08, 2007 | 5.850 | 5.966 | 5.779 | 5.913 | 936,883 | +0.11(+1.84%) |
Jan 05, 2007 | 5.779 | 5.868 | 5.664 | 5.806 | 1,147,879 | +0.01(+0.15%) |
Jan 04, 2007 | 5.850 | 5.922 | 5.779 | 5.797 | 919,675 | -0.05(-0.91%) |
Jan 03, 2007 | 6.046 | 6.055 | 5.833 | 5.850 | 1,188,819 | -0.15(-2.52%) |
Dec 29, 2006 | 6.037 | 6.046 | 5.957 | 6.002 | 882,672 | -0.03(-0.44%) |
Dec 28, 2006 | 6.126 | 6.188 | 6.010 | 6.028 | 749,619 | -0.11(-1.74%) |
Dec 27, 2006 | 6.010 | 6.206 | 6.002 | 6.135 | 710,479 | +0.09(+1.47%) |
Dec 26, 2006 | 6.019 | 6.295 | 6.019 | 6.046 | 606,219 | -0.02(-0.29%) |
Dec 22, 2006 | 6.135 | 6.277 | 6.046 | 6.064 | 1,054,978 | -0.07(-1.16%) |
Dec 21, 2006 | 6.339 | 6.402 | 6.108 | 6.135 | 1,465,610 | -0.26(-4.03%) |
Dec 20, 2006 | 6.597 | 6.597 | 6.268 | 6.393 | 1,458,187 | -0.21(-3.23%) |
Dec 19, 2006 | 6.651 | 6.651 | 6.446 | 6.606 | 841,845 | +0.01(+0.13%) |
Dec 18, 2006 | 6.944 | 7.024 | 6.535 | 6.597 | 920,238 | -0.33(-4.75%) |
Dec 15, 2006 | 6.944 | 7.006 | 6.891 | 6.926 | 755,130 | +0.03(+0.39%) |
Dec 14, 2006 | 7.140 | 7.184 | 6.891 | 6.900 | 1,118,637 | -0.23(-3.24%) |
Dec 13, 2006 | 7.113 | 7.157 | 7.068 | 7.131 | 638,048 | +0.04(+0.63%) |
Dec 12, 2006 | 7.237 | 7.237 | 7.086 | 7.086 | 908,653 | -0.17(-2.33%) |
Dec 11, 2006 | 7.273 | 7.406 | 7.246 | 7.255 | 453,145 | -0.09(-1.21%) |
Dec 08, 2006 | 7.309 | 7.424 | 7.309 | 7.344 | 481,713 | +0.04(+0.49%) |
Dec 07, 2006 | 7.291 | 7.415 | 7.246 | 7.309 | 278,703 | -0.05(-0.72%) |
Dec 06, 2006 | 7.397 | 7.540 | 7.335 | 7.362 | 502,183 | -0.12(-1.55%) |
Dec 05, 2006 | 7.558 | 7.664 | 7.433 | 7.477 | 655,931 | -0.05(-0.71%) |
Dec 04, 2006 | 7.451 | 7.593 | 7.397 | 7.531 | 638,835 | +0.08(+1.07%) |
Dec 01, 2006 | 7.264 | 7.495 | 7.255 | 7.451 | 653,681 | -0.01(-0.12%) |
Nov 30, 2006 | 7.558 | 7.593 | 7.433 | 7.460 | 545,259 | -0.07(-0.94%) |
Nov 29, 2006 | 7.415 | 7.549 | 7.344 | 7.531 | 757,717 | +0.19(+2.54%) |
Nov 28, 2006 | 7.042 | 7.415 | 7.042 | 7.344 | 1,143,043 | +0.30(+4.29%) |
Nov 27, 2006 | 7.317 | 7.317 | 6.997 | 7.042 | 1,063,976 | -0.29(-4.00%) |
Nov 24, 2006 | 7.291 | 7.353 | 7.246 | 7.335 | 170,731 | +0.09(+1.23%) |
Nov 22, 2006 | 7.380 | 7.389 | 7.166 | 7.246 | 326,278 | -0.08(-1.09%) |
Nov 21, 2006 | 7.220 | 7.353 | 7.211 | 7.326 | 293,999 | +0.12(+1.60%) |
Nov 20, 2006 | 7.246 | 7.371 | 7.157 | 7.211 | 328,640 | -0.05(-0.73%) |
Nov 17, 2006 | 7.220 | 7.309 | 7.184 | 7.264 | 280,277 | +0.04(+0.49%) |
Nov 16, 2006 | 7.504 | 7.531 | 7.184 | 7.229 | 602,619 | -0.22(-2.98%) |
Nov 15, 2006 | 7.237 | 7.513 | 7.202 | 7.451 | 677,188 | +0.12(+1.70%) |
Nov 14, 2006 | 7.220 | 7.335 | 7.149 | 7.326 | 580,688 | +0.07(+0.98%) |
Nov 13, 2006 | 7.264 | 7.291 | 7.193 | 7.255 | 587,998 | -0.06(-0.85%) |
Nov 10, 2006 | 7.540 | 7.558 | 7.264 | 7.317 | 600,595 | -0.24(-3.18%) |
Nov 09, 2006 | 7.558 | 7.780 | 7.513 | 7.558 | 739,497 | +0.05(+0.71%) |
Nov 08, 2006 | 7.211 | 7.540 | 7.202 | 7.504 | 627,813 | +0.29(+4.07%) |
Nov 07, 2006 | 7.309 | 7.415 | 7.202 | 7.211 | 434,813 | -0.19(-2.52%) |
Nov 06, 2006 | 7.468 | 7.495 | 7.264 | 7.397 | 497,347 | -0.04(-0.48%) |
Nov 03, 2006 | 6.775 | 7.442 | 6.766 | 7.433 | 841,508 | +0.45(+6.50%) |
Nov 02, 2006 | 7.033 | 7.122 | 6.944 | 6.980 | 544,584 | -0.17(-2.36%) |