Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.039 | 6.050 | 5.945 | 5.959 | 390,354 | -0.03(-0.57%) |
Jan 30, 2007 | 5.973 | 6.010 | 5.945 | 5.993 | 302,673 | +0.05(+0.86%) |
Jan 29, 2007 | 5.896 | 5.959 | 5.882 | 5.942 | 161,683 | +0.06(+1.02%) |
Jan 26, 2007 | 5.848 | 5.906 | 5.834 | 5.882 | 239,894 | +0.05(+0.93%) |
Jan 25, 2007 | 5.865 | 5.891 | 5.808 | 5.828 | 419,113 | -0.04(-0.63%) |
Jan 24, 2007 | 5.865 | 5.882 | 5.831 | 5.865 | 321,612 | +0.01(+0.19%) |
Jan 23, 2007 | 5.919 | 5.925 | 5.831 | 5.854 | 307,934 | -0.06(-1.01%) |
Jan 22, 2007 | 5.874 | 5.916 | 5.859 | 5.913 | 447,171 | -0.09(-1.47%) |
Jan 19, 2007 | 6.008 | 6.042 | 5.962 | 6.002 | 477,333 | +0.01(+0.14%) |
Jan 18, 2007 | 6.025 | 6.028 | 5.971 | 5.993 | 236,737 | -0.01(-0.14%) |
Jan 17, 2007 | 6.048 | 6.085 | 6.002 | 6.002 | 338,096 | -0.05(-0.89%) |
Jan 16, 2007 | 6.016 | 6.085 | 6.010 | 6.056 | 356,334 | +0.04(+0.66%) |
Jan 12, 2007 | 5.916 | 6.016 | 5.916 | 6.016 | 223,059 | +0.07(+1.10%) |
Jan 11, 2007 | 5.916 | 5.988 | 5.916 | 5.951 | 253,923 | +0.03(+0.58%) |
Jan 10, 2007 | 5.919 | 5.936 | 5.894 | 5.916 | 152,915 | +0.01(+0.19%) |
Jan 09, 2007 | 5.865 | 5.916 | 5.865 | 5.905 | 201,665 | +0.03(+0.44%) |
Jan 08, 2007 | 5.928 | 5.928 | 5.859 | 5.879 | 194,651 | -0.05(-0.82%) |
Jan 05, 2007 | 5.985 | 5.988 | 5.896 | 5.928 | 247,259 | -0.04(-0.72%) |
Jan 04, 2007 | 5.913 | 5.979 | 5.908 | 5.971 | 204,120 | +0.06(+0.96%) |
Jan 03, 2007 | 5.996 | 6.056 | 5.851 | 5.913 | 403,331 | -0.10(-1.71%) |
Dec 29, 2006 | 6.059 | 6.102 | 5.990 | 6.016 | 226,566 | -0.01(-0.24%) |
Dec 28, 2006 | 6.033 | 6.056 | 5.999 | 6.030 | 135,378 | +0.02(+0.38%) |
Dec 27, 2006 | 6.042 | 6.079 | 5.973 | 6.008 | 151,512 | -0.01(-0.09%) |
Dec 26, 2006 | 5.993 | 6.028 | 5.973 | 6.013 | 186,584 | +0.04(+0.67%) |
Dec 22, 2006 | 6.030 | 6.030 | 5.956 | 5.973 | 209,030 | -0.02(-0.29%) |
Dec 21, 2006 | 6.016 | 6.059 | 5.931 | 5.990 | 247,259 | -0.00(-0.05%) |
Dec 20, 2006 | 6.028 | 6.030 | 5.976 | 5.993 | 156,422 | +0.01(+0.10%) |
Dec 19, 2006 | 6.028 | 6.028 | 5.945 | 5.988 | 206,575 | +0.00(+0.00%) |
Dec 18, 2006 | 5.988 | 5.999 | 5.959 | 5.988 | 128,364 | +0.03(+0.53%) |
Dec 15, 2006 | 5.953 | 5.965 | 5.922 | 5.956 | 136,781 | +0.04(+0.67%) |
Dec 14, 2006 | 5.988 | 6.002 | 5.905 | 5.916 | 230,424 | -0.03(-0.58%) |
Dec 13, 2006 | 5.973 | 6.010 | 5.908 | 5.951 | 201,665 | +0.01(+0.10%) |
Dec 12, 2006 | 5.971 | 6.008 | 5.939 | 5.945 | 249,363 | -0.02(-0.38%) |
Dec 11, 2006 | 5.933 | 5.988 | 5.916 | 5.968 | 158,526 | +0.06(+1.01%) |
Dec 08, 2006 | 5.905 | 5.953 | 5.874 | 5.908 | 241,998 | +0.04(+0.68%) |
Dec 07, 2006 | 5.939 | 5.939 | 5.837 | 5.868 | 225,164 | -0.03(-0.48%) |
Dec 06, 2006 | 5.936 | 5.951 | 5.879 | 5.896 | 184,129 | -0.01(-0.10%) |
Dec 05, 2006 | 5.922 | 5.948 | 5.882 | 5.902 | 294,607 | -0.02(-0.34%) |
Dec 04, 2006 | 5.919 | 5.999 | 5.876 | 5.922 | 309,688 | +0.03(+0.53%) |
Dec 01, 2006 | 5.822 | 5.891 | 5.774 | 5.891 | 402,279 | +0.09(+1.57%) |
Nov 30, 2006 | 5.799 | 5.831 | 5.748 | 5.799 | 281,981 | +0.02(+0.30%) |
Nov 29, 2006 | 5.742 | 5.797 | 5.731 | 5.782 | 256,729 | +0.07(+1.20%) |
Nov 28, 2006 | 5.674 | 5.754 | 5.674 | 5.714 | 232,879 | +0.04(+0.70%) |
Nov 27, 2006 | 5.674 | 5.717 | 5.551 | 5.674 | 640,770 | -0.01(-0.25%) |
Nov 24, 2006 | 5.645 | 5.703 | 5.645 | 5.688 | 83,121 | +0.05(+0.86%) |
Nov 22, 2006 | 5.560 | 5.641 | 5.549 | 5.640 | 251,818 | +0.09(+1.54%) |
Nov 21, 2006 | 5.569 | 5.574 | 5.543 | 5.554 | 224,813 | +0.00(+0.00%) |
Nov 20, 2006 | 5.606 | 5.643 | 5.537 | 5.554 | 334,940 | -0.03(-0.61%) |
Nov 17, 2006 | 5.631 | 5.660 | 5.577 | 5.588 | 315,650 | -0.03(-0.56%) |
Nov 16, 2006 | 5.660 | 5.697 | 5.617 | 5.620 | 291,450 | -0.02(-0.40%) |
Nov 15, 2006 | 5.617 | 5.645 | 5.597 | 5.643 | 195,703 | +0.05(+0.82%) |
Nov 14, 2006 | 5.626 | 5.643 | 5.591 | 5.597 | 238,842 | -0.02(-0.41%) |
Nov 13, 2006 | 5.614 | 5.620 | 5.588 | 5.620 | 176,062 | +0.02(+0.31%) |
Nov 10, 2006 | 5.617 | 5.617 | 5.580 | 5.603 | 204,471 | +0.01(+0.20%) |
Nov 09, 2006 | 5.583 | 5.614 | 5.580 | 5.591 | 226,917 | -0.02(-0.36%) |
Nov 08, 2006 | 5.626 | 5.628 | 5.588 | 5.611 | 126,961 | -0.01(-0.10%) |
Nov 07, 2006 | 5.660 | 5.660 | 5.583 | 5.617 | 286,540 | -0.02(-0.35%) |
Nov 06, 2006 | 5.657 | 5.660 | 5.628 | 5.637 | 197,106 | +0.01(+0.15%) |
Nov 03, 2006 | 5.645 | 5.654 | 5.607 | 5.628 | 145,199 | -0.00(-0.05%) |
Nov 02, 2006 | 5.631 | 5.631 | 5.560 | 5.631 | 421,919 | +0.01(+0.10%) |