Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.000 | 6.040 | 5.600 | 5.860 | 1,069,908 | -0.17(-2.82%) |
Jan 30, 2007 | 6.120 | 6.160 | 5.980 | 6.030 | 690,096 | -0.02(-0.33%) |
Jan 29, 2007 | 5.970 | 6.240 | 5.860 | 6.050 | 1,161,608 | +0.03(+0.50%) |
Jan 26, 2007 | 6.020 | 6.080 | 5.840 | 6.020 | 1,306,890 | +0.04(+0.67%) |
Jan 25, 2007 | 6.100 | 6.120 | 5.910 | 5.980 | 913,839 | -0.13(-2.13%) |
Jan 24, 2007 | 6.000 | 6.170 | 6.000 | 6.110 | 902,316 | +0.10(+1.66%) |
Jan 23, 2007 | 5.970 | 6.110 | 5.960 | 6.010 | 767,419 | +0.03(+0.50%) |
Jan 22, 2007 | 6.080 | 6.130 | 5.850 | 5.980 | 986,936 | -0.08(-1.32%) |
Jan 19, 2007 | 5.940 | 6.100 | 5.820 | 6.060 | 2,255,385 | +0.11(+1.85%) |
Jan 18, 2007 | 6.150 | 6.170 | 5.860 | 5.950 | 2,217,027 | -0.21(-3.41%) |
Jan 17, 2007 | 6.230 | 6.320 | 6.130 | 6.160 | 1,133,761 | -0.14(-2.22%) |
Jan 16, 2007 | 6.420 | 6.570 | 6.240 | 6.300 | 1,611,649 | -0.09(-1.41%) |
Jan 12, 2007 | 6.480 | 6.530 | 6.310 | 6.390 | 1,055,168 | -0.13(-1.99%) |
Jan 11, 2007 | 6.570 | 6.680 | 6.470 | 6.520 | 653,552 | -0.02(-0.31%) |
Jan 10, 2007 | 6.410 | 6.560 | 6.380 | 6.540 | 506,461 | +0.06(+0.93%) |
Jan 09, 2007 | 6.330 | 6.530 | 6.300 | 6.480 | 703,357 | +0.14(+2.21%) |
Jan 08, 2007 | 6.540 | 6.600 | 6.330 | 6.340 | 837,323 | -0.23(-3.50%) |
Jan 05, 2007 | 6.570 | 6.610 | 6.370 | 6.570 | 759,423 | -0.05(-0.76%) |
Jan 04, 2007 | 6.540 | 6.660 | 6.420 | 6.620 | 1,025,306 | +0.08(+1.22%) |
Jan 03, 2007 | 6.560 | 6.800 | 6.310 | 6.540 | 1,727,340 | +0.06(+0.93%) |
Dec 29, 2006 | 6.660 | 6.780 | 6.450 | 6.480 | 942,413 | -0.18(-2.70%) |
Dec 28, 2006 | 6.650 | 6.740 | 6.520 | 6.660 | 881,790 | +0.02(+0.30%) |
Dec 27, 2006 | 6.650 | 6.770 | 6.530 | 6.640 | 557,176 | +0.04(+0.61%) |
Dec 26, 2006 | 6.480 | 6.610 | 6.450 | 6.600 | 497,385 | +0.09(+1.38%) |
Dec 22, 2006 | 6.550 | 6.660 | 6.350 | 6.510 | 521,797 | -0.01(-0.15%) |
Dec 21, 2006 | 6.570 | 6.660 | 6.439 | 6.520 | 500,876 | -0.04(-0.61%) |
Dec 20, 2006 | 6.540 | 6.680 | 6.470 | 6.560 | 954,991 | +0.05(+0.77%) |
Dec 19, 2006 | 6.350 | 6.540 | 6.310 | 6.510 | 873,293 | +0.14(+2.20%) |
Dec 18, 2006 | 6.880 | 6.930 | 6.330 | 6.370 | 1,913,491 | -0.50(-7.28%) |
Dec 15, 2006 | 6.510 | 7.080 | 6.490 | 6.870 | 3,227,139 | +0.17(+2.54%) |
Dec 14, 2006 | 6.470 | 6.810 | 6.470 | 6.700 | 1,292,194 | +0.24(+3.63%) |
Dec 13, 2006 | 6.620 | 6.690 | 6.440 | 6.465 | 1,129,646 | -0.12(-1.75%) |
Dec 12, 2006 | 6.670 | 6.860 | 6.550 | 6.580 | 1,167,187 | -0.06(-0.90%) |
Dec 11, 2006 | 6.730 | 6.800 | 6.600 | 6.640 | 1,389,142 | -0.13(-1.92%) |
Dec 08, 2006 | 6.950 | 6.950 | 6.750 | 6.770 | 1,369,512 | -0.21(-3.01%) |
Dec 07, 2006 | 7.200 | 7.210 | 6.900 | 6.980 | 694,205 | -0.17(-2.38%) |
Dec 06, 2006 | 7.060 | 7.180 | 6.990 | 7.150 | 1,530,992 | +0.03(+0.42%) |
Dec 05, 2006 | 7.270 | 7.280 | 7.080 | 7.120 | 691,665 | -0.11(-1.52%) |
Dec 04, 2006 | 6.880 | 7.260 | 6.880 | 7.230 | 1,656,549 | +0.38(+5.55%) |
Dec 01, 2006 | 6.770 | 6.970 | 6.730 | 6.850 | 1,260,215 | +0.06(+0.88%) |
Nov 30, 2006 | 6.810 | 7.099 | 6.770 | 6.790 | 1,886,500 | +0.00(+0.00%) |
Nov 29, 2006 | 6.780 | 6.860 | 6.710 | 6.790 | 1,092,960 | +0.07(+1.04%) |
Nov 28, 2006 | 6.610 | 6.750 | 6.530 | 6.720 | 909,894 | +0.12(+1.82%) |
Nov 27, 2006 | 6.770 | 6.840 | 6.560 | 6.600 | 961,459 | -0.24(-3.51%) |
Nov 24, 2006 | 6.940 | 6.980 | 6.810 | 6.840 | 298,791 | -0.14(-2.01%) |
Nov 22, 2006 | 6.720 | 6.980 | 6.710 | 6.980 | 781,547 | +0.30(+4.49%) |
Nov 21, 2006 | 6.840 | 6.840 | 6.500 | 6.680 | 1,151,450 | -0.16(-2.34%) |
Nov 20, 2006 | 6.670 | 6.840 | 6.550 | 6.840 | 818,589 | +0.15(+2.24%) |
Nov 17, 2006 | 6.690 | 6.760 | 6.540 | 6.690 | 703,395 | +0.00(+0.00%) |
Nov 16, 2006 | 6.700 | 6.720 | 6.560 | 6.690 | 352,205 | +0.06(+0.90%) |
Nov 15, 2006 | 6.650 | 6.800 | 6.540 | 6.630 | 744,216 | -0.05(-0.75%) |
Nov 14, 2006 | 6.350 | 6.710 | 6.310 | 6.680 | 1,618,064 | +0.33(+5.20%) |
Nov 13, 2006 | 6.300 | 6.400 | 6.210 | 6.350 | 686,252 | +0.08(+1.28%) |
Nov 10, 2006 | 6.130 | 6.300 | 6.110 | 6.270 | 596,900 | +0.17(+2.79%) |
Nov 09, 2006 | 6.300 | 6.360 | 6.070 | 6.100 | 1,473,432 | -0.15(-2.40%) |
Nov 08, 2006 | 6.040 | 6.270 | 6.010 | 6.250 | 1,324,477 | +0.19(+3.14%) |
Nov 07, 2006 | 6.100 | 6.280 | 6.040 | 6.060 | 1,318,002 | -0.05(-0.82%) |
Nov 06, 2006 | 6.030 | 6.140 | 5.960 | 6.110 | 835,571 | +0.12(+2.00%) |
Nov 03, 2006 | 5.750 | 6.000 | 5.720 | 5.990 | 986,736 | +0.28(+4.90%) |
Nov 02, 2006 | 5.820 | 5.960 | 5.710 | 5.710 | 841,878 | -0.17(-2.89%) |