Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.896 | 6.991 | 6.847 | 6.979 | 8,914,394 | +0.17(+2.49%) |
Jan 30, 2007 | 6.843 | 6.859 | 6.801 | 6.810 | 4,255,724 | -0.02(-0.24%) |
Jan 29, 2007 | 6.793 | 6.855 | 6.793 | 6.826 | 3,722,095 | +0.05(+0.73%) |
Jan 26, 2007 | 6.760 | 6.797 | 6.744 | 6.777 | 4,611,477 | +0.03(+0.43%) |
Jan 25, 2007 | 6.810 | 6.855 | 6.744 | 6.748 | 5,072,746 | -0.09(-1.33%) |
Jan 24, 2007 | 6.888 | 6.921 | 6.756 | 6.839 | 10,144,767 | +0.10(+1.41%) |
Jan 23, 2007 | 6.781 | 6.789 | 6.735 | 6.744 | 5,125,020 | -0.04(-0.55%) |
Jan 22, 2007 | 6.772 | 6.801 | 6.702 | 6.781 | 6,868,935 | +0.01(+0.18%) |
Jan 19, 2007 | 6.706 | 6.777 | 6.694 | 6.768 | 4,544,441 | +0.05(+0.68%) |
Jan 18, 2007 | 7.000 | 7.000 | 6.657 | 6.723 | 5,610,490 | +0.02(+0.37%) |
Jan 17, 2007 | 6.756 | 6.781 | 6.686 | 6.698 | 2,948,635 | -0.08(-1.22%) |
Jan 16, 2007 | 6.814 | 6.826 | 6.764 | 6.781 | 3,962,410 | -0.03(-0.49%) |
Jan 12, 2007 | 6.822 | 6.830 | 6.801 | 6.814 | 1,537,239 | +0.00(+0.06%) |
Jan 11, 2007 | 6.789 | 6.826 | 6.789 | 6.810 | 2,749,462 | +0.03(+0.49%) |
Jan 10, 2007 | 6.756 | 6.793 | 6.731 | 6.777 | 2,527,055 | +0.02(+0.31%) |
Jan 09, 2007 | 6.723 | 6.793 | 6.715 | 6.756 | 5,183,828 | +0.05(+0.68%) |
Jan 08, 2007 | 6.710 | 6.723 | 6.677 | 6.710 | 3,057,539 | +0.00(+0.00%) |
Jan 05, 2007 | 6.706 | 6.723 | 6.673 | 6.710 | 4,534,519 | -0.01(-0.18%) |
Jan 04, 2007 | 6.686 | 6.735 | 6.677 | 6.723 | 3,220,895 | +0.03(+0.43%) |
Jan 03, 2007 | 6.677 | 6.735 | 6.644 | 6.694 | 3,578,826 | +0.04(+0.62%) |
Dec 29, 2006 | 6.702 | 6.735 | 6.644 | 6.653 | 4,067,441 | -0.07(-1.11%) |
Dec 28, 2006 | 6.735 | 6.748 | 6.653 | 6.727 | 3,532,844 | -0.03(-0.43%) |
Dec 27, 2006 | 6.706 | 6.768 | 6.698 | 6.756 | 2,824,726 | +0.05(+0.74%) |
Dec 26, 2006 | 6.644 | 6.706 | 6.632 | 6.706 | 2,623,375 | +0.04(+0.56%) |
Dec 22, 2006 | 6.661 | 6.690 | 6.640 | 6.669 | 2,221,156 | +0.01(+0.12%) |
Dec 21, 2006 | 6.686 | 6.781 | 6.636 | 6.661 | 5,350,572 | -0.03(-0.49%) |
Dec 20, 2006 | 6.653 | 6.702 | 6.640 | 6.694 | 4,532,098 | +0.03(+0.43%) |
Dec 19, 2006 | 6.615 | 6.682 | 6.615 | 6.665 | 4,459,254 | -0.01(-0.12%) |
Dec 18, 2006 | 6.611 | 6.673 | 6.603 | 6.673 | 6,977,355 | -0.10(-1.46%) |
Dec 15, 2006 | 6.797 | 6.810 | 6.752 | 6.772 | 3,967,250 | -0.00(-0.06%) |
Dec 14, 2006 | 6.748 | 6.785 | 6.744 | 6.777 | 2,411,375 | +0.04(+0.55%) |
Dec 13, 2006 | 6.744 | 6.793 | 6.719 | 6.739 | 3,394,173 | -0.02(-0.31%) |
Dec 12, 2006 | 6.752 | 6.789 | 6.715 | 6.760 | 2,013,029 | -0.00(-0.06%) |
Dec 11, 2006 | 6.744 | 6.772 | 6.723 | 6.764 | 1,878,230 | +0.01(+0.18%) |
Dec 08, 2006 | 6.781 | 6.797 | 6.735 | 6.752 | 1,696,723 | -0.02(-0.37%) |
Dec 07, 2006 | 6.818 | 6.834 | 6.768 | 6.777 | 2,006,252 | -0.04(-0.61%) |
Dec 06, 2006 | 6.810 | 6.830 | 6.797 | 6.818 | 2,607,160 | +0.01(+0.12%) |
Dec 05, 2006 | 6.748 | 6.814 | 6.744 | 6.810 | 2,905,073 | +0.06(+0.92%) |
Dec 04, 2006 | 6.702 | 6.760 | 6.686 | 6.748 | 3,395,867 | +0.06(+0.93%) |
Dec 01, 2006 | 6.624 | 6.690 | 6.607 | 6.686 | 3,439,187 | +0.01(+0.12%) |
Nov 30, 2006 | 6.694 | 6.719 | 6.661 | 6.677 | 3,000,667 | -0.01(-0.12%) |
Nov 29, 2006 | 6.661 | 6.702 | 6.636 | 6.686 | 3,001,877 | +0.04(+0.56%) |
Nov 28, 2006 | 6.694 | 6.735 | 6.649 | 6.649 | 3,157,004 | -0.05(-0.68%) |
Nov 27, 2006 | 6.715 | 6.744 | 6.694 | 6.694 | 3,554,625 | -0.04(-0.61%) |
Nov 24, 2006 | 6.739 | 6.744 | 6.706 | 6.735 | 901,240 | -0.05(-0.73%) |
Nov 22, 2006 | 6.785 | 6.789 | 6.719 | 6.785 | 2,953,717 | +0.00(+0.06%) |
Nov 21, 2006 | 6.768 | 6.789 | 6.731 | 6.781 | 2,785,037 | +0.00(+0.00%) |
Nov 20, 2006 | 6.748 | 6.818 | 6.735 | 6.781 | 3,052,457 | +0.01(+0.18%) |
Nov 17, 2006 | 6.735 | 6.768 | 6.698 | 6.768 | 2,906,041 | +0.01(+0.18%) |
Nov 16, 2006 | 6.739 | 6.764 | 6.706 | 6.756 | 2,749,704 | +0.03(+0.49%) |
Nov 15, 2006 | 6.723 | 6.739 | 6.673 | 6.723 | 2,534,074 | +0.02(+0.31%) |
Nov 14, 2006 | 6.710 | 6.715 | 6.649 | 6.702 | 3,195,726 | -0.01(-0.12%) |
Nov 13, 2006 | 6.649 | 6.719 | 6.636 | 6.710 | 4,071,314 | +0.07(+0.99%) |
Nov 10, 2006 | 6.632 | 6.669 | 6.611 | 6.644 | 6,034,731 | +0.02(+0.25%) |
Nov 09, 2006 | 6.644 | 6.644 | 6.587 | 6.628 | 5,930,425 | +0.00(+0.00%) |
Nov 08, 2006 | 6.553 | 6.657 | 6.537 | 6.628 | 5,351,540 | +0.07(+1.13%) |
Nov 07, 2006 | 6.549 | 6.587 | 6.533 | 6.553 | 4,004,035 | +0.00(+0.06%) |
Nov 06, 2006 | 6.582 | 6.603 | 6.529 | 6.549 | 3,456,611 | -0.00(-0.06%) |
Nov 03, 2006 | 6.574 | 6.578 | 6.483 | 6.553 | 9,860,648 | -0.04(-0.63%) |
Nov 02, 2006 | 6.636 | 6.649 | 6.591 | 6.595 | 5,495,051 | -0.05(-0.68%) |