Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.824 | 5.935 | 5.734 | 5.844 | 34,184,992 | +0.08(+1.34%) |
Jan 30, 2007 | 5.747 | 5.782 | 5.717 | 5.767 | 17,549,866 | +0.03(+0.44%) |
Jan 29, 2007 | 5.693 | 5.812 | 5.673 | 5.742 | 21,829,016 | +0.04(+0.73%) |
Jan 26, 2007 | 5.765 | 5.787 | 5.670 | 5.700 | 31,706,370 | -0.06(-1.07%) |
Jan 25, 2007 | 5.825 | 5.838 | 5.742 | 5.762 | 21,357,244 | -0.08(-1.31%) |
Jan 24, 2007 | 5.782 | 5.862 | 5.782 | 5.838 | 17,147,556 | +0.04(+0.64%) |
Jan 23, 2007 | 5.839 | 5.874 | 5.765 | 5.801 | 18,705,596 | -0.04(-0.64%) |
Jan 22, 2007 | 5.952 | 5.968 | 5.826 | 5.838 | 20,893,282 | -0.12(-2.03%) |
Jan 19, 2007 | 5.985 | 6.062 | 5.941 | 5.959 | 17,554,924 | -0.05(-0.88%) |
Jan 18, 2007 | 6.061 | 6.086 | 5.931 | 6.012 | 20,132,852 | -0.02(-0.35%) |
Jan 17, 2007 | 6.019 | 6.051 | 5.965 | 6.033 | 25,371,654 | +0.00(+0.06%) |
Jan 16, 2007 | 6.029 | 6.041 | 5.983 | 6.029 | 19,657,998 | +0.02(+0.29%) |
Jan 12, 2007 | 5.979 | 6.042 | 5.978 | 6.012 | 20,968,766 | -0.01(-0.12%) |
Jan 11, 2007 | 5.906 | 6.020 | 5.880 | 6.019 | 24,347,184 | +0.14(+2.40%) |
Jan 10, 2007 | 5.874 | 5.904 | 5.820 | 5.878 | 17,480,528 | -0.03(-0.49%) |
Jan 09, 2007 | 5.902 | 5.953 | 5.863 | 5.907 | 28,330,296 | +0.07(+1.21%) |
Jan 08, 2007 | 5.831 | 5.846 | 5.771 | 5.836 | 18,283,026 | +0.00(+0.03%) |
Jan 05, 2007 | 5.835 | 5.890 | 5.802 | 5.834 | 19,289,948 | +0.00(+0.03%) |
Jan 04, 2007 | 5.735 | 5.873 | 5.676 | 5.833 | 25,681,186 | +0.09(+1.65%) |
Jan 03, 2007 | 5.925 | 6.010 | 5.626 | 5.738 | 46,031,952 | -0.16(-2.74%) |
Dec 29, 2006 | 5.927 | 5.983 | 5.884 | 5.900 | 10,843,237 | -0.04(-0.64%) |
Dec 28, 2006 | 5.982 | 6.005 | 5.879 | 5.938 | 12,162,469 | -0.06(-1.03%) |
Dec 27, 2006 | 5.969 | 6.017 | 5.938 | 6.000 | 14,291,731 | +0.08(+1.41%) |
Dec 26, 2006 | 5.881 | 5.924 | 5.827 | 5.916 | 8,222,916 | +0.06(+0.95%) |
Dec 22, 2006 | 5.940 | 5.965 | 5.808 | 5.861 | 14,779,136 | -0.08(-1.33%) |
Dec 21, 2006 | 5.904 | 5.983 | 5.883 | 5.940 | 28,998,694 | +0.06(+0.94%) |
Dec 20, 2006 | 5.929 | 5.995 | 5.880 | 5.884 | 28,421,480 | +0.01(+0.19%) |
Dec 19, 2006 | 5.790 | 5.900 | 5.744 | 5.874 | 18,712,740 | +0.08(+1.33%) |
Dec 18, 2006 | 5.860 | 5.894 | 5.773 | 5.796 | 14,948,348 | -0.06(-1.09%) |
Dec 15, 2006 | 5.774 | 5.878 | 5.734 | 5.860 | 38,063,236 | +0.10(+1.80%) |
Dec 14, 2006 | 5.813 | 5.902 | 5.735 | 5.756 | 30,146,628 | -0.06(-0.97%) |
Dec 13, 2006 | 5.920 | 5.942 | 5.793 | 5.813 | 27,251,266 | -0.12(-1.98%) |
Dec 12, 2006 | 5.962 | 6.007 | 5.925 | 5.930 | 20,624,862 | -0.04(-0.75%) |
Dec 11, 2006 | 5.960 | 6.011 | 5.926 | 5.974 | 11,727,219 | -0.03(-0.56%) |
Dec 08, 2006 | 5.997 | 6.128 | 5.959 | 6.008 | 17,351,588 | -0.07(-1.14%) |
Dec 07, 2006 | 6.197 | 6.200 | 6.047 | 6.077 | 17,954,878 | -0.11(-1.79%) |
Dec 06, 2006 | 6.172 | 6.192 | 6.104 | 6.188 | 16,327,256 | +0.04(+0.59%) |
Dec 05, 2006 | 6.142 | 6.179 | 6.088 | 6.152 | 24,258,718 | +0.01(+0.12%) |
Dec 04, 2006 | 5.965 | 6.185 | 5.945 | 6.144 | 26,292,730 | +0.22(+3.68%) |
Dec 01, 2006 | 6.023 | 6.043 | 5.825 | 5.926 | 26,339,916 | -0.07(-1.12%) |
Nov 30, 2006 | 6.076 | 6.076 | 5.972 | 5.993 | 13,059,480 | -0.07(-1.18%) |
Nov 29, 2006 | 5.996 | 6.068 | 5.963 | 6.065 | 17,511,386 | +0.06(+0.94%) |
Nov 28, 2006 | 5.924 | 6.023 | 5.898 | 6.009 | 19,463,264 | +0.08(+1.43%) |
Nov 27, 2006 | 5.998 | 6.011 | 5.888 | 5.924 | 19,723,426 | -0.09(-1.44%) |
Nov 24, 2006 | 6.002 | 6.070 | 5.987 | 6.011 | 6,177,943 | -0.04(-0.60%) |
Nov 22, 2006 | 6.136 | 6.142 | 5.985 | 6.047 | 20,863,000 | -0.09(-1.42%) |
Nov 21, 2006 | 6.305 | 6.305 | 6.115 | 6.134 | 17,148,914 | -0.13(-2.02%) |
Nov 20, 2006 | 6.301 | 6.361 | 6.202 | 6.261 | 21,710,202 | -0.05(-0.76%) |
Nov 17, 2006 | 6.182 | 6.310 | 6.182 | 6.309 | 24,298,210 | +0.10(+1.68%) |
Nov 16, 2006 | 6.197 | 6.262 | 6.189 | 6.204 | 14,257,323 | +0.04(+0.60%) |
Nov 15, 2006 | 6.137 | 6.247 | 6.125 | 6.167 | 21,055,456 | +0.02(+0.40%) |
Nov 14, 2006 | 6.052 | 6.154 | 6.043 | 6.142 | 15,198,813 | +0.05(+0.79%) |
Nov 13, 2006 | 6.108 | 6.142 | 6.033 | 6.094 | 12,792,078 | -0.02(-0.40%) |
Nov 10, 2006 | 6.094 | 6.121 | 6.029 | 6.119 | 16,664,509 | +0.03(+0.42%) |
Nov 09, 2006 | 6.308 | 6.308 | 6.065 | 6.093 | 19,685,760 | -0.17(-2.78%) |
Nov 08, 2006 | 6.296 | 6.315 | 6.191 | 6.268 | 15,729,639 | -0.07(-1.10%) |
Nov 07, 2006 | 6.232 | 6.351 | 6.194 | 6.338 | 18,185,232 | +0.08(+1.35%) |
Nov 06, 2006 | 6.178 | 6.301 | 6.178 | 6.253 | 15,526,398 | +0.09(+1.41%) |
Nov 03, 2006 | 6.166 | 6.202 | 6.102 | 6.166 | 13,042,466 | -0.01(-0.22%) |
Nov 02, 2006 | 6.141 | 6.194 | 6.058 | 6.180 | 19,474,920 | +0.04(+0.64%) |