Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.954 | 7.276 | 6.954 | 7.276 | 34,920 | +0.17(+2.37%) |
Jan 30, 2007 | 7.092 | 7.115 | 7.092 | 7.107 | 3,521 | +0.07(+0.98%) |
Jan 29, 2007 | 6.985 | 7.038 | 6.985 | 7.038 | 1,147 | +0.05(+0.66%) |
Jan 26, 2007 | 7.046 | 7.099 | 6.962 | 6.992 | 10,433 | -0.02(-0.33%) |
Jan 25, 2007 | 6.931 | 7.015 | 6.931 | 7.015 | 7,424 | +0.03(+0.44%) |
Jan 24, 2007 | 7.069 | 7.092 | 6.985 | 6.985 | 11,863 | -0.14(-1.94%) |
Jan 23, 2007 | 7.038 | 7.215 | 7.000 | 7.123 | 5,870 | +0.13(+1.86%) |
Jan 22, 2007 | 7.092 | 7.092 | 6.992 | 6.992 | 12,260 | -0.06(-0.87%) |
Jan 19, 2007 | 7.184 | 7.207 | 7.054 | 7.054 | 13,043 | +0.00(+0.00%) |
Jan 18, 2007 | 7.038 | 7.077 | 7.008 | 7.054 | 8,479 | +0.11(+1.55%) |
Jan 17, 2007 | 6.992 | 7.130 | 6.946 | 6.946 | 75,926 | -0.02(-0.33%) |
Jan 16, 2007 | 6.839 | 7.008 | 6.839 | 6.969 | 11,810 | +0.07(+1.00%) |
Jan 12, 2007 | 7.038 | 7.046 | 6.839 | 6.900 | 8,738 | -0.16(-2.28%) |
Jan 11, 2007 | 7.054 | 7.073 | 7.054 | 7.061 | 3,949 | -0.07(-0.97%) |
Jan 10, 2007 | 7.176 | 7.192 | 7.130 | 7.130 | 12,643 | -0.08(-1.17%) |
Jan 09, 2007 | 7.199 | 7.215 | 7.199 | 7.215 | 7,044 | -0.01(-0.11%) |
Jan 08, 2007 | 7.284 | 7.314 | 7.222 | 7.222 | 8,836 | -0.02(-0.32%) |
Jan 05, 2007 | 7.146 | 7.245 | 7.146 | 7.245 | 1,956 | -0.04(-0.53%) |
Jan 04, 2007 | 7.345 | 7.360 | 7.284 | 7.284 | 23,884 | -0.03(-0.42%) |
Jan 03, 2007 | 7.299 | 7.383 | 7.284 | 7.314 | 13,464 | -0.02(-0.31%) |
Dec 29, 2006 | 6.571 | 7.353 | 6.571 | 7.337 | 24,496 | +0.08(+1.16%) |
Dec 28, 2006 | 7.284 | 7.330 | 7.222 | 7.253 | 18,157 | +0.02(+0.32%) |
Dec 27, 2006 | 7.222 | 7.245 | 7.222 | 7.230 | 6,912 | +0.02(+0.32%) |
Dec 26, 2006 | 7.138 | 7.215 | 7.138 | 7.207 | 9,651 | +0.04(+0.53%) |
Dec 22, 2006 | 7.215 | 7.275 | 6.847 | 7.169 | 17,601 | +0.02(+0.21%) |
Dec 21, 2006 | 7.100 | 7.207 | 7.092 | 7.153 | 34,502 | +0.25(+3.67%) |
Dec 20, 2006 | 6.440 | 7.008 | 6.440 | 6.900 | 20,589 | +0.45(+7.02%) |
Dec 19, 2006 | 6.479 | 6.479 | 6.448 | 6.448 | 18,299 | +0.02(+0.24%) |
Dec 18, 2006 | 6.164 | 6.433 | 6.164 | 6.433 | 14,151 | +0.25(+4.09%) |
Dec 15, 2006 | 6.126 | 6.233 | 6.095 | 6.180 | 29,641 | +0.06(+1.00%) |
Dec 14, 2006 | 5.888 | 6.132 | 5.881 | 6.118 | 16,555 | +0.18(+3.10%) |
Dec 13, 2006 | 6.019 | 6.172 | 5.804 | 5.934 | 19,496 | -0.10(-1.65%) |
Dec 12, 2006 | 6.164 | 6.164 | 5.873 | 6.034 | 22,387 | +0.15(+2.61%) |
Dec 11, 2006 | 5.497 | 5.881 | 5.482 | 5.881 | 27,379 | +0.40(+7.27%) |
Dec 08, 2006 | 5.490 | 5.497 | 5.444 | 5.482 | 37,231 | +0.01(+0.14%) |
Dec 07, 2006 | 5.367 | 5.482 | 5.367 | 5.474 | 35,085 | +0.09(+1.71%) |
Dec 06, 2006 | 5.421 | 5.428 | 5.382 | 5.382 | 22,379 | -0.05(-0.99%) |
Dec 05, 2006 | 5.436 | 5.444 | 5.405 | 5.436 | 34,106 | +0.02(+0.42%) |
Dec 04, 2006 | 5.405 | 5.444 | 5.367 | 5.413 | 13,263 | +0.04(+0.71%) |
Dec 01, 2006 | 5.474 | 5.482 | 5.367 | 5.375 | 15,235 | -0.08(-1.41%) |
Nov 30, 2006 | 5.421 | 5.451 | 5.367 | 5.451 | 47,215 | +0.08(+1.43%) |
Nov 29, 2006 | 5.451 | 5.459 | 5.367 | 5.375 | 70,283 | +0.00(+0.00%) |
Nov 28, 2006 | 5.497 | 5.520 | 5.375 | 5.375 | 50,888 | -0.02(-0.43%) |
Nov 27, 2006 | 5.505 | 5.528 | 5.375 | 5.398 | 128,120 | -0.09(-1.68%) |
Nov 24, 2006 | 5.421 | 5.490 | 5.421 | 5.490 | 11,347 | +0.09(+1.70%) |
Nov 22, 2006 | 5.428 | 5.444 | 5.329 | 5.398 | 26,599 | +0.03(+0.57%) |
Nov 21, 2006 | 5.428 | 5.789 | 5.367 | 5.367 | 66,428 | +0.04(+0.72%) |
Nov 20, 2006 | 5.336 | 5.352 | 5.321 | 5.329 | 26,062 | -0.02(-0.29%) |
Nov 17, 2006 | 5.290 | 5.344 | 5.290 | 5.344 | 25,679 | +0.02(+0.29%) |
Nov 16, 2006 | 5.329 | 5.367 | 5.329 | 5.329 | 14,506 | -0.01(-0.14%) |
Nov 15, 2006 | 5.336 | 5.367 | 5.329 | 5.336 | 18,292 | +0.02(+0.43%) |
Nov 14, 2006 | 5.352 | 5.352 | 5.290 | 5.313 | 11,543 | -0.08(-1.42%) |
Nov 13, 2006 | 5.382 | 5.405 | 5.321 | 5.390 | 48,818 | -0.01(-0.14%) |
Nov 10, 2006 | 5.389 | 5.405 | 5.382 | 5.398 | 13,434 | +0.01(+0.14%) |
Nov 09, 2006 | 5.352 | 5.405 | 5.352 | 5.390 | 47,931 | +0.08(+1.44%) |
Nov 08, 2006 | 5.444 | 5.482 | 5.290 | 5.313 | 23,150 | -0.12(-2.26%) |
Nov 07, 2006 | 5.367 | 5.474 | 5.336 | 5.436 | 19,911 | +0.09(+1.72%) |
Nov 06, 2006 | 5.344 | 5.344 | 5.344 | 5.344 | 1,828 | +0.02(+0.29%) |
Nov 03, 2006 | 5.405 | 5.428 | 5.290 | 5.329 | 42,662 | -0.10(-1.84%) |
Nov 02, 2006 | 5.260 | 5.428 | 5.260 | 5.428 | 24,520 | +0.18(+3.51%) |