Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.039 | 6.050 | 5.944 | 5.959 | 390,378 | -0.03(-0.57%) |
Jan 30, 2007 | 5.973 | 6.010 | 5.944 | 5.993 | 302,692 | +0.05(+0.86%) |
Jan 29, 2007 | 5.896 | 5.959 | 5.882 | 5.942 | 161,693 | +0.06(+1.02%) |
Jan 26, 2007 | 5.848 | 5.906 | 5.833 | 5.882 | 239,909 | +0.05(+0.93%) |
Jan 25, 2007 | 5.865 | 5.890 | 5.808 | 5.828 | 419,139 | -0.04(-0.63%) |
Jan 24, 2007 | 5.865 | 5.882 | 5.830 | 5.865 | 321,632 | +0.01(+0.19%) |
Jan 23, 2007 | 5.919 | 5.925 | 5.830 | 5.853 | 307,953 | -0.06(-1.01%) |
Jan 22, 2007 | 5.873 | 5.916 | 5.859 | 5.913 | 447,199 | -0.09(-1.47%) |
Jan 19, 2007 | 6.007 | 6.041 | 5.962 | 6.002 | 477,363 | +0.01(+0.14%) |
Jan 18, 2007 | 6.024 | 6.027 | 5.970 | 5.993 | 236,752 | -0.01(-0.14%) |
Jan 17, 2007 | 6.047 | 6.084 | 6.002 | 6.002 | 338,117 | -0.05(-0.89%) |
Jan 16, 2007 | 6.016 | 6.084 | 6.010 | 6.056 | 356,356 | +0.04(+0.66%) |
Jan 12, 2007 | 5.916 | 6.016 | 5.916 | 6.016 | 223,073 | +0.07(+1.10%) |
Jan 11, 2007 | 5.916 | 5.987 | 5.916 | 5.950 | 253,938 | +0.03(+0.58%) |
Jan 10, 2007 | 5.919 | 5.936 | 5.893 | 5.916 | 152,924 | +0.01(+0.19%) |
Jan 09, 2007 | 5.865 | 5.916 | 5.865 | 5.905 | 201,678 | +0.03(+0.44%) |
Jan 08, 2007 | 5.927 | 5.927 | 5.859 | 5.879 | 194,663 | -0.05(-0.82%) |
Jan 05, 2007 | 5.984 | 5.987 | 5.896 | 5.927 | 247,274 | -0.04(-0.72%) |
Jan 04, 2007 | 5.913 | 5.979 | 5.907 | 5.970 | 204,133 | +0.06(+0.96%) |
Jan 03, 2007 | 5.996 | 6.056 | 5.850 | 5.913 | 403,356 | -0.10(-1.71%) |
Dec 29, 2006 | 6.059 | 6.101 | 5.990 | 6.016 | 226,580 | -0.01(-0.24%) |
Dec 28, 2006 | 6.033 | 6.056 | 5.999 | 6.030 | 135,387 | +0.02(+0.38%) |
Dec 27, 2006 | 6.041 | 6.079 | 5.973 | 6.007 | 151,521 | -0.01(-0.09%) |
Dec 26, 2006 | 5.993 | 6.027 | 5.973 | 6.013 | 186,596 | +0.04(+0.67%) |
Dec 22, 2006 | 6.030 | 6.030 | 5.956 | 5.973 | 209,043 | -0.02(-0.29%) |
Dec 21, 2006 | 6.016 | 6.059 | 5.930 | 5.990 | 247,274 | -0.00(-0.05%) |
Dec 20, 2006 | 6.027 | 6.029 | 5.976 | 5.993 | 156,431 | +0.01(+0.10%) |
Dec 19, 2006 | 6.027 | 6.027 | 5.944 | 5.987 | 206,588 | +0.00(+0.00%) |
Dec 18, 2006 | 5.987 | 5.999 | 5.959 | 5.987 | 128,372 | +0.03(+0.53%) |
Dec 15, 2006 | 5.953 | 5.964 | 5.922 | 5.956 | 136,790 | +0.04(+0.67%) |
Dec 14, 2006 | 5.987 | 6.002 | 5.905 | 5.916 | 230,439 | -0.03(-0.57%) |
Dec 13, 2006 | 5.973 | 6.010 | 5.907 | 5.950 | 201,678 | +0.01(+0.10%) |
Dec 12, 2006 | 5.970 | 6.007 | 5.939 | 5.944 | 249,379 | -0.02(-0.38%) |
Dec 11, 2006 | 5.933 | 5.987 | 5.916 | 5.967 | 158,536 | +0.06(+1.01%) |
Dec 08, 2006 | 5.905 | 5.953 | 5.873 | 5.907 | 242,013 | +0.04(+0.68%) |
Dec 07, 2006 | 5.939 | 5.939 | 5.836 | 5.868 | 225,177 | -0.03(-0.48%) |
Dec 06, 2006 | 5.936 | 5.950 | 5.879 | 5.896 | 184,140 | -0.01(-0.10%) |
Dec 05, 2006 | 5.922 | 5.947 | 5.882 | 5.902 | 294,625 | -0.02(-0.34%) |
Dec 04, 2006 | 5.919 | 5.999 | 5.876 | 5.922 | 309,707 | +0.03(+0.53%) |
Dec 01, 2006 | 5.822 | 5.890 | 5.773 | 5.890 | 402,303 | +0.09(+1.57%) |
Nov 30, 2006 | 5.799 | 5.830 | 5.748 | 5.799 | 281,998 | +0.02(+0.30%) |
Nov 29, 2006 | 5.742 | 5.796 | 5.731 | 5.782 | 256,744 | +0.07(+1.20%) |
Nov 28, 2006 | 5.674 | 5.753 | 5.674 | 5.714 | 232,894 | +0.04(+0.70%) |
Nov 27, 2006 | 5.674 | 5.716 | 5.551 | 5.674 | 640,809 | -0.01(-0.25%) |
Nov 24, 2006 | 5.645 | 5.702 | 5.645 | 5.688 | 83,126 | +0.05(+0.86%) |
Nov 22, 2006 | 5.560 | 5.640 | 5.548 | 5.639 | 251,834 | +0.09(+1.54%) |
Nov 21, 2006 | 5.568 | 5.574 | 5.543 | 5.554 | 224,827 | +0.00(+0.00%) |
Nov 20, 2006 | 5.605 | 5.642 | 5.537 | 5.554 | 334,960 | -0.03(-0.61%) |
Nov 17, 2006 | 5.631 | 5.659 | 5.577 | 5.588 | 315,669 | -0.03(-0.56%) |
Nov 16, 2006 | 5.659 | 5.696 | 5.617 | 5.619 | 291,468 | -0.02(-0.40%) |
Nov 15, 2006 | 5.617 | 5.645 | 5.597 | 5.642 | 195,715 | +0.05(+0.82%) |
Nov 14, 2006 | 5.625 | 5.642 | 5.591 | 5.597 | 238,856 | -0.02(-0.41%) |
Nov 13, 2006 | 5.614 | 5.619 | 5.588 | 5.619 | 176,073 | +0.02(+0.31%) |
Nov 10, 2006 | 5.617 | 5.617 | 5.580 | 5.602 | 204,483 | +0.01(+0.20%) |
Nov 09, 2006 | 5.582 | 5.614 | 5.580 | 5.591 | 226,931 | -0.02(-0.36%) |
Nov 08, 2006 | 5.625 | 5.628 | 5.588 | 5.611 | 126,969 | -0.01(-0.10%) |
Nov 07, 2006 | 5.659 | 5.659 | 5.582 | 5.617 | 286,558 | -0.02(-0.35%) |
Nov 06, 2006 | 5.657 | 5.659 | 5.628 | 5.637 | 197,118 | +0.01(+0.15%) |
Nov 03, 2006 | 5.645 | 5.654 | 5.607 | 5.628 | 145,208 | -0.00(-0.05%) |
Nov 02, 2006 | 5.631 | 5.631 | 5.560 | 5.631 | 421,945 | +0.01(+0.10%) |