Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.985 | 6.013 | 5.777 | 5.913 | 466,824 | -0.04(-0.61%) |
Jan 30, 2007 | 5.749 | 5.985 | 5.549 | 5.949 | 583,640 | +0.21(+3.64%) |
Jan 29, 2007 | 5.849 | 5.940 | 5.713 | 5.740 | 553,803 | -0.06(-1.10%) |
Jan 26, 2007 | 5.731 | 5.849 | 5.731 | 5.804 | 386,671 | +0.14(+2.40%) |
Jan 25, 2007 | 5.858 | 5.886 | 5.640 | 5.668 | 522,755 | -0.15(-2.50%) |
Jan 24, 2007 | 5.922 | 5.976 | 5.749 | 5.813 | 474,531 | -0.08(-1.39%) |
Jan 23, 2007 | 5.686 | 5.904 | 5.686 | 5.895 | 642,654 | +0.22(+3.84%) |
Jan 22, 2007 | 5.795 | 5.849 | 5.668 | 5.677 | 712,568 | -0.16(-2.80%) |
Jan 19, 2007 | 5.786 | 5.867 | 5.740 | 5.840 | 824,650 | +0.05(+0.78%) |
Jan 18, 2007 | 6.040 | 6.049 | 5.777 | 5.795 | 818,925 | -0.17(-2.89%) |
Jan 17, 2007 | 5.985 | 6.049 | 5.904 | 5.967 | 492,147 | +0.03(+0.46%) |
Jan 16, 2007 | 6.076 | 6.085 | 5.913 | 5.940 | 547,197 | -0.05(-0.91%) |
Jan 12, 2007 | 5.876 | 5.995 | 5.831 | 5.995 | 523,746 | +0.16(+2.80%) |
Jan 11, 2007 | 5.749 | 5.958 | 5.749 | 5.831 | 844,468 | +0.05(+0.94%) |
Jan 10, 2007 | 5.967 | 5.967 | 5.767 | 5.777 | 720,605 | -0.20(-3.34%) |
Jan 09, 2007 | 6.031 | 6.040 | 5.867 | 5.976 | 939,264 | -0.06(-1.05%) |
Jan 08, 2007 | 5.976 | 6.094 | 5.904 | 6.040 | 917,134 | +0.11(+1.84%) |
Jan 05, 2007 | 5.904 | 5.995 | 5.786 | 5.931 | 1,123,682 | +0.01(+0.15%) |
Jan 04, 2007 | 5.976 | 6.049 | 5.904 | 5.922 | 900,289 | -0.05(-0.91%) |
Jan 03, 2007 | 6.176 | 6.185 | 5.958 | 5.976 | 1,163,758 | -0.15(-2.52%) |
Dec 29, 2006 | 6.167 | 6.176 | 6.085 | 6.131 | 864,066 | -0.03(-0.44%) |
Dec 28, 2006 | 6.258 | 6.322 | 6.140 | 6.158 | 733,817 | -0.11(-1.74%) |
Dec 27, 2006 | 6.140 | 6.340 | 6.131 | 6.267 | 695,502 | +0.09(+1.47%) |
Dec 26, 2006 | 6.149 | 6.431 | 6.149 | 6.176 | 593,439 | -0.02(-0.29%) |
Dec 22, 2006 | 6.267 | 6.412 | 6.176 | 6.194 | 1,032,739 | -0.07(-1.16%) |
Dec 21, 2006 | 6.476 | 6.540 | 6.240 | 6.267 | 1,434,715 | -0.26(-4.03%) |
Dec 20, 2006 | 6.739 | 6.739 | 6.403 | 6.530 | 1,427,448 | -0.22(-3.23%) |
Dec 19, 2006 | 6.794 | 6.794 | 6.585 | 6.748 | 824,099 | +0.01(+0.13%) |
Dec 18, 2006 | 7.094 | 7.175 | 6.676 | 6.739 | 900,839 | -0.34(-4.75%) |
Dec 15, 2006 | 7.094 | 7.157 | 7.039 | 7.075 | 739,212 | +0.03(+0.39%) |
Dec 14, 2006 | 7.293 | 7.338 | 7.039 | 7.048 | 1,095,056 | -0.24(-3.24%) |
Dec 13, 2006 | 7.266 | 7.312 | 7.221 | 7.284 | 624,598 | +0.05(+0.63%) |
Dec 12, 2006 | 7.393 | 7.393 | 7.239 | 7.239 | 889,499 | -0.17(-2.33%) |
Dec 11, 2006 | 7.430 | 7.566 | 7.402 | 7.411 | 443,593 | -0.09(-1.21%) |
Dec 08, 2006 | 7.466 | 7.584 | 7.466 | 7.502 | 471,559 | +0.04(+0.49%) |
Dec 07, 2006 | 7.448 | 7.575 | 7.402 | 7.466 | 272,828 | -0.05(-0.72%) |
Dec 06, 2006 | 7.557 | 7.702 | 7.493 | 7.520 | 491,597 | -0.12(-1.55%) |
Dec 05, 2006 | 7.720 | 7.829 | 7.593 | 7.638 | 642,104 | -0.05(-0.71%) |
Dec 04, 2006 | 7.611 | 7.757 | 7.557 | 7.693 | 625,368 | +0.08(+1.07%) |
Dec 01, 2006 | 7.421 | 7.657 | 7.411 | 7.611 | 639,902 | -0.01(-0.12%) |
Nov 30, 2006 | 7.720 | 7.757 | 7.593 | 7.620 | 533,765 | -0.07(-0.94%) |
Nov 29, 2006 | 7.575 | 7.711 | 7.502 | 7.693 | 741,744 | +0.19(+2.54%) |
Nov 28, 2006 | 7.193 | 7.575 | 7.193 | 7.502 | 1,118,948 | +0.31(+4.29%) |
Nov 27, 2006 | 7.475 | 7.475 | 7.148 | 7.193 | 1,041,547 | -0.30(-4.00%) |
Nov 24, 2006 | 7.448 | 7.511 | 7.402 | 7.493 | 167,132 | +0.09(+1.23%) |
Nov 22, 2006 | 7.539 | 7.548 | 7.321 | 7.402 | 319,400 | -0.08(-1.09%) |
Nov 21, 2006 | 7.375 | 7.511 | 7.366 | 7.484 | 287,801 | +0.12(+1.60%) |
Nov 20, 2006 | 7.402 | 7.530 | 7.312 | 7.366 | 321,712 | -0.05(-0.73%) |
Nov 17, 2006 | 7.375 | 7.466 | 7.339 | 7.421 | 274,369 | +0.04(+0.49%) |
Nov 16, 2006 | 7.666 | 7.693 | 7.339 | 7.384 | 589,916 | -0.23(-2.98%) |
Nov 15, 2006 | 7.393 | 7.675 | 7.357 | 7.611 | 662,913 | +0.13(+1.70%) |
Nov 14, 2006 | 7.375 | 7.493 | 7.302 | 7.484 | 568,447 | +0.07(+0.98%) |
Nov 13, 2006 | 7.421 | 7.448 | 7.348 | 7.411 | 575,603 | -0.06(-0.85%) |
Nov 10, 2006 | 7.702 | 7.720 | 7.420 | 7.475 | 587,934 | -0.25(-3.18%) |
Nov 09, 2006 | 7.720 | 7.947 | 7.675 | 7.720 | 723,908 | +0.05(+0.71%) |
Nov 08, 2006 | 7.366 | 7.702 | 7.357 | 7.666 | 614,579 | +0.30(+4.07%) |
Nov 07, 2006 | 7.466 | 7.575 | 7.357 | 7.366 | 425,647 | -0.19(-2.52%) |
Nov 06, 2006 | 7.629 | 7.657 | 7.421 | 7.557 | 486,862 | -0.04(-0.48%) |
Nov 03, 2006 | 6.921 | 7.602 | 6.912 | 7.593 | 823,769 | +0.46(+6.50%) |
Nov 02, 2006 | 7.184 | 7.275 | 7.094 | 7.130 | 533,105 | -0.17(-2.36%) |