Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.991 | 6.018 | 5.782 | 5.918 | 466,426 | -0.04(-0.61%) |
Jan 30, 2007 | 5.754 | 5.991 | 5.554 | 5.954 | 583,142 | +0.21(+3.64%) |
Jan 29, 2007 | 5.854 | 5.945 | 5.718 | 5.745 | 553,330 | -0.06(-1.10%) |
Jan 26, 2007 | 5.736 | 5.854 | 5.736 | 5.809 | 386,341 | +0.14(+2.40%) |
Jan 25, 2007 | 5.863 | 5.891 | 5.645 | 5.672 | 522,309 | -0.15(-2.50%) |
Jan 24, 2007 | 5.927 | 5.981 | 5.754 | 5.818 | 474,126 | -0.08(-1.39%) |
Jan 23, 2007 | 5.691 | 5.909 | 5.691 | 5.900 | 642,105 | +0.22(+3.84%) |
Jan 22, 2007 | 5.800 | 5.854 | 5.672 | 5.681 | 711,959 | -0.16(-2.80%) |
Jan 19, 2007 | 5.791 | 5.872 | 5.745 | 5.845 | 823,946 | +0.05(+0.78%) |
Jan 18, 2007 | 6.045 | 6.054 | 5.782 | 5.800 | 818,225 | -0.17(-2.89%) |
Jan 17, 2007 | 5.991 | 6.054 | 5.909 | 5.972 | 491,727 | +0.03(+0.46%) |
Jan 16, 2007 | 6.081 | 6.091 | 5.918 | 5.945 | 546,730 | -0.05(-0.91%) |
Jan 12, 2007 | 5.881 | 6.000 | 5.836 | 6.000 | 523,299 | +0.16(+2.80%) |
Jan 11, 2007 | 5.754 | 5.963 | 5.754 | 5.836 | 843,747 | +0.05(+0.94%) |
Jan 10, 2007 | 5.972 | 5.972 | 5.772 | 5.782 | 719,990 | -0.20(-3.34%) |
Jan 09, 2007 | 6.036 | 6.045 | 5.872 | 5.981 | 938,462 | -0.06(-1.05%) |
Jan 08, 2007 | 5.981 | 6.100 | 5.909 | 6.045 | 916,351 | +0.11(+1.84%) |
Jan 05, 2007 | 5.909 | 6.000 | 5.791 | 5.936 | 1,122,722 | +0.01(+0.15%) |
Jan 04, 2007 | 5.981 | 6.054 | 5.909 | 5.927 | 899,520 | -0.05(-0.91%) |
Jan 03, 2007 | 6.181 | 6.191 | 5.963 | 5.981 | 1,162,764 | -0.15(-2.52%) |
Dec 29, 2006 | 6.172 | 6.181 | 6.091 | 6.136 | 863,328 | -0.03(-0.44%) |
Dec 28, 2006 | 6.263 | 6.327 | 6.145 | 6.163 | 733,190 | -0.11(-1.74%) |
Dec 27, 2006 | 6.145 | 6.345 | 6.136 | 6.272 | 694,908 | +0.09(+1.47%) |
Dec 26, 2006 | 6.154 | 6.436 | 6.154 | 6.181 | 592,933 | -0.02(-0.29%) |
Dec 22, 2006 | 6.272 | 6.418 | 6.181 | 6.200 | 1,031,857 | -0.07(-1.16%) |
Dec 21, 2006 | 6.481 | 6.545 | 6.245 | 6.272 | 1,433,490 | -0.26(-4.03%) |
Dec 20, 2006 | 6.745 | 6.745 | 6.409 | 6.536 | 1,426,229 | -0.22(-3.23%) |
Dec 19, 2006 | 6.800 | 6.800 | 6.591 | 6.754 | 823,396 | +0.01(+0.13%) |
Dec 18, 2006 | 7.100 | 7.181 | 6.681 | 6.745 | 900,070 | -0.34(-4.75%) |
Dec 15, 2006 | 7.100 | 7.163 | 7.045 | 7.081 | 738,581 | +0.03(+0.39%) |
Dec 14, 2006 | 7.300 | 7.345 | 7.045 | 7.054 | 1,094,121 | -0.24(-3.24%) |
Dec 13, 2006 | 7.272 | 7.318 | 7.227 | 7.290 | 624,064 | +0.05(+0.63%) |
Dec 12, 2006 | 7.400 | 7.400 | 7.245 | 7.245 | 888,739 | -0.17(-2.33%) |
Dec 11, 2006 | 7.436 | 7.572 | 7.409 | 7.418 | 443,214 | -0.09(-1.21%) |
Dec 08, 2006 | 7.472 | 7.590 | 7.472 | 7.509 | 471,156 | +0.04(+0.49%) |
Dec 07, 2006 | 7.454 | 7.581 | 7.409 | 7.472 | 272,595 | -0.05(-0.72%) |
Dec 06, 2006 | 7.563 | 7.709 | 7.500 | 7.527 | 491,177 | -0.12(-1.55%) |
Dec 05, 2006 | 7.727 | 7.836 | 7.600 | 7.645 | 641,555 | -0.05(-0.71%) |
Dec 04, 2006 | 7.618 | 7.763 | 7.563 | 7.700 | 624,834 | +0.08(+1.07%) |
Dec 01, 2006 | 7.427 | 7.663 | 7.418 | 7.618 | 639,355 | -0.01(-0.12%) |
Nov 30, 2006 | 7.727 | 7.763 | 7.600 | 7.627 | 533,309 | -0.07(-0.94%) |
Nov 29, 2006 | 7.581 | 7.718 | 7.509 | 7.700 | 741,111 | +0.19(+2.54%) |
Nov 28, 2006 | 7.200 | 7.581 | 7.200 | 7.509 | 1,117,992 | +0.31(+4.29%) |
Nov 27, 2006 | 7.481 | 7.481 | 7.154 | 7.200 | 1,040,658 | -0.30(-4.00%) |
Nov 24, 2006 | 7.454 | 7.518 | 7.409 | 7.500 | 166,989 | +0.09(+1.23%) |
Nov 22, 2006 | 7.545 | 7.554 | 7.327 | 7.409 | 319,127 | -0.08(-1.09%) |
Nov 21, 2006 | 7.381 | 7.518 | 7.372 | 7.490 | 287,556 | +0.12(+1.60%) |
Nov 20, 2006 | 7.409 | 7.536 | 7.318 | 7.372 | 321,437 | -0.05(-0.73%) |
Nov 17, 2006 | 7.381 | 7.472 | 7.345 | 7.427 | 274,135 | +0.04(+0.49%) |
Nov 16, 2006 | 7.672 | 7.700 | 7.345 | 7.391 | 589,412 | -0.23(-2.98%) |
Nov 15, 2006 | 7.400 | 7.681 | 7.363 | 7.618 | 662,347 | +0.13(+1.70%) |
Nov 14, 2006 | 7.381 | 7.500 | 7.309 | 7.490 | 567,961 | +0.07(+0.98%) |
Nov 13, 2006 | 7.427 | 7.454 | 7.354 | 7.418 | 575,112 | -0.06(-0.85%) |
Nov 10, 2006 | 7.709 | 7.727 | 7.427 | 7.481 | 587,432 | -0.25(-3.18%) |
Nov 09, 2006 | 7.727 | 7.954 | 7.681 | 7.727 | 723,290 | +0.05(+0.71%) |
Nov 08, 2006 | 7.372 | 7.709 | 7.363 | 7.672 | 614,054 | +0.30(+4.07%) |
Nov 07, 2006 | 7.472 | 7.581 | 7.363 | 7.372 | 425,283 | -0.19(-2.52%) |
Nov 06, 2006 | 7.635 | 7.663 | 7.427 | 7.563 | 486,447 | -0.04(-0.48%) |
Nov 03, 2006 | 6.927 | 7.609 | 6.918 | 7.600 | 823,065 | +0.46(+6.50%) |
Nov 02, 2006 | 7.191 | 7.281 | 7.100 | 7.136 | 532,649 | -0.17(-2.36%) |