Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.983 | 6.003 | 5.950 | 5.973 | 4,679,598 | +0.04(+0.68%) |
Jan 30, 2007 | 5.860 | 5.952 | 5.860 | 5.932 | 4,107,768 | +0.08(+1.45%) |
Jan 29, 2007 | 5.884 | 5.884 | 5.837 | 5.847 | 2,684,382 | -0.06(-0.96%) |
Jan 26, 2007 | 5.878 | 5.922 | 5.862 | 5.904 | 3,091,842 | +0.03(+0.45%) |
Jan 25, 2007 | 5.930 | 5.958 | 5.866 | 5.878 | 2,720,029 | -0.06(-1.02%) |
Jan 24, 2007 | 5.983 | 6.001 | 5.908 | 5.938 | 4,541,468 | -0.08(-1.34%) |
Jan 23, 2007 | 6.019 | 6.057 | 5.991 | 6.019 | 2,593,780 | +0.04(+0.64%) |
Jan 22, 2007 | 5.952 | 5.989 | 5.938 | 5.981 | 2,061,063 | +0.10(+1.65%) |
Jan 19, 2007 | 5.862 | 5.906 | 5.860 | 5.884 | 1,914,021 | +0.02(+0.41%) |
Jan 18, 2007 | 5.900 | 5.928 | 5.858 | 5.860 | 2,482,385 | -0.04(-0.65%) |
Jan 17, 2007 | 5.849 | 5.920 | 5.835 | 5.898 | 2,909,648 | +0.08(+1.35%) |
Jan 16, 2007 | 5.759 | 5.843 | 5.728 | 5.819 | 3,966,667 | +0.06(+1.05%) |
Jan 12, 2007 | 5.744 | 5.775 | 5.728 | 5.759 | 2,244,741 | +0.01(+0.18%) |
Jan 11, 2007 | 5.777 | 5.801 | 5.740 | 5.748 | 2,763,102 | -0.02(-0.28%) |
Jan 10, 2007 | 5.789 | 5.805 | 5.759 | 5.765 | 2,370,495 | -0.01(-0.14%) |
Jan 09, 2007 | 5.837 | 5.851 | 5.761 | 5.773 | 3,206,208 | -0.05(-0.94%) |
Jan 08, 2007 | 5.807 | 5.858 | 5.779 | 5.827 | 2,993,319 | +0.07(+1.19%) |
Jan 05, 2007 | 5.817 | 5.817 | 5.668 | 5.759 | 3,494,846 | -0.06(-1.01%) |
Jan 04, 2007 | 5.864 | 5.888 | 5.813 | 5.817 | 1,906,594 | -0.03(-0.59%) |
Jan 03, 2007 | 5.858 | 5.918 | 5.839 | 5.851 | 3,138,875 | -0.00(-0.03%) |
Dec 29, 2006 | 5.855 | 5.884 | 5.835 | 5.853 | 2,492,287 | +0.00(+0.03%) |
Dec 28, 2006 | 5.839 | 5.858 | 5.831 | 5.851 | 1,757,077 | +0.02(+0.42%) |
Dec 27, 2006 | 5.833 | 5.866 | 5.807 | 5.827 | 1,911,545 | +0.01(+0.17%) |
Dec 26, 2006 | 5.817 | 5.868 | 5.787 | 5.817 | 1,677,862 | +0.00(+0.07%) |
Dec 22, 2006 | 5.787 | 5.845 | 5.787 | 5.813 | 1,568,942 | +0.03(+0.45%) |
Dec 21, 2006 | 5.860 | 5.878 | 5.771 | 5.787 | 2,917,075 | -0.09(-1.55%) |
Dec 20, 2006 | 5.888 | 5.904 | 5.858 | 5.878 | 2,206,619 | +0.00(+0.00%) |
Dec 19, 2006 | 5.940 | 5.973 | 5.866 | 5.878 | 4,171,140 | -0.06(-1.09%) |
Dec 18, 2006 | 5.999 | 6.029 | 5.920 | 5.942 | 1,767,474 | -0.05(-0.78%) |
Dec 15, 2006 | 6.051 | 6.055 | 5.979 | 5.989 | 2,551,698 | -0.03(-0.50%) |
Dec 14, 2006 | 5.999 | 6.031 | 5.958 | 6.019 | 2,123,444 | +0.03(+0.51%) |
Dec 13, 2006 | 5.958 | 6.055 | 5.938 | 5.989 | 3,249,281 | +0.06(+0.99%) |
Dec 12, 2006 | 5.914 | 5.956 | 5.896 | 5.930 | 2,115,523 | +0.05(+0.82%) |
Dec 11, 2006 | 5.868 | 5.904 | 5.858 | 5.882 | 1,832,331 | +0.04(+0.76%) |
Dec 08, 2006 | 5.860 | 5.920 | 5.831 | 5.837 | 1,906,099 | -0.02(-0.38%) |
Dec 07, 2006 | 5.904 | 5.958 | 5.860 | 5.860 | 2,341,284 | -0.02(-0.31%) |
Dec 06, 2006 | 5.855 | 5.981 | 5.855 | 5.878 | 3,939,437 | +0.07(+1.15%) |
Dec 05, 2006 | 5.797 | 5.837 | 5.722 | 5.811 | 2,258,604 | +0.03(+0.45%) |
Dec 04, 2006 | 5.748 | 5.787 | 5.718 | 5.785 | 1,716,479 | +0.04(+0.63%) |
Dec 01, 2006 | 5.688 | 5.748 | 5.674 | 5.748 | 1,697,171 | +0.04(+0.64%) |
Nov 30, 2006 | 5.746 | 5.750 | 5.690 | 5.712 | 1,979,373 | -0.03(-0.53%) |
Nov 29, 2006 | 5.706 | 5.767 | 5.702 | 5.742 | 1,951,648 | +0.03(+0.46%) |
Nov 28, 2006 | 5.736 | 5.757 | 5.706 | 5.716 | 1,851,144 | +0.02(+0.28%) |
Nov 27, 2006 | 5.746 | 5.757 | 5.678 | 5.700 | 1,462,993 | -0.05(-0.88%) |
Nov 24, 2006 | 5.726 | 5.755 | 5.708 | 5.750 | 563,413 | +0.04(+0.78%) |
Nov 22, 2006 | 5.712 | 5.736 | 5.658 | 5.706 | 1,444,675 | -0.01(-0.11%) |
Nov 21, 2006 | 5.716 | 5.736 | 5.696 | 5.712 | 1,207,031 | +0.00(+0.07%) |
Nov 20, 2006 | 5.712 | 5.726 | 5.680 | 5.708 | 1,444,180 | -0.00(-0.07%) |
Nov 17, 2006 | 5.676 | 5.726 | 5.658 | 5.712 | 2,128,890 | +0.01(+0.21%) |
Nov 16, 2006 | 5.688 | 5.734 | 5.658 | 5.700 | 2,313,559 | +0.01(+0.21%) |
Nov 15, 2006 | 5.692 | 5.734 | 5.676 | 5.688 | 2,059,082 | -0.02(-0.39%) |
Nov 14, 2006 | 5.678 | 5.726 | 5.678 | 5.710 | 2,607,643 | +0.03(+0.57%) |
Nov 13, 2006 | 5.674 | 5.686 | 5.629 | 5.678 | 1,914,021 | +0.02(+0.39%) |
Nov 10, 2006 | 5.623 | 5.676 | 5.599 | 5.656 | 2,642,299 | -0.01(-0.11%) |
Nov 09, 2006 | 5.656 | 5.686 | 5.595 | 5.662 | 2,515,061 | +0.05(+0.83%) |
Nov 08, 2006 | 5.565 | 5.633 | 5.555 | 5.615 | 1,973,927 | +0.05(+0.91%) |
Nov 07, 2006 | 5.581 | 5.656 | 5.555 | 5.565 | 2,155,130 | -0.03(-0.47%) |
Nov 06, 2006 | 5.593 | 5.641 | 5.520 | 5.591 | 2,592,295 | -0.00(-0.07%) |
Nov 03, 2006 | 5.664 | 5.666 | 5.567 | 5.595 | 3,013,618 | +0.04(+0.76%) |
Nov 02, 2006 | 5.551 | 5.625 | 5.520 | 5.553 | 2,688,838 | +0.01(+0.15%) |