Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.700 | 5.800 | 5.600 | 5.600 | 10,000 | -0.10(-1.75%) |
Jan 30, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 800 | +0.10(+1.79%) |
Jan 29, 2007 | 5.500 | 5.600 | 5.500 | 5.600 | 8,998 | +0.12(+2.19%) |
Jan 26, 2007 | 5.450 | 5.480 | 5.450 | 5.480 | 5,500 | +0.00(+0.00%) |
Jan 25, 2007 | 5.400 | 5.500 | 5.400 | 5.480 | 4,700 | +0.03(+0.55%) |
Jan 24, 2007 | 5.300 | 5.450 | 5.300 | 5.450 | 3,233 | +0.05(+0.93%) |
Jan 23, 2007 | 5.500 | 5.500 | 5.270 | 5.400 | 13,714 | -0.10(-1.82%) |
Jan 22, 2007 | 5.600 | 5.600 | 5.300 | 5.500 | 6,121 | -0.10(-1.79%) |
Jan 19, 2007 | 5.790 | 5.790 | 5.500 | 5.600 | 7,000 | +0.00(+0.00%) |
Jan 18, 2007 | 5.500 | 5.600 | 5.500 | 5.600 | 4,000 | -0.25(-4.27%) |
Jan 17, 2007 | 5.600 | 5.850 | 5.600 | 5.850 | 11,911 | +0.25(+4.46%) |
Jan 16, 2007 | 5.550 | 5.600 | 5.550 | 5.600 | 1,214 | -0.40(-6.67%) |
Jan 12, 2007 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | -0.05(-0.83%) |
Jan 11, 2007 | 5.600 | 6.050 | 5.550 | 6.050 | 14,002 | +0.50(+9.01%) |
Jan 10, 2007 | 6.000 | 6.000 | 5.500 | 5.550 | 8,243 | -0.45(-7.50%) |
Jan 09, 2007 | 6.150 | 6.150 | 6.000 | 6.000 | 4,103 | -0.15(-2.44%) |
Jan 08, 2007 | 6.100 | 6.150 | 6.100 | 6.150 | 8,276 | +0.04(+0.65%) |
Jan 05, 2007 | 6.150 | 6.150 | 6.110 | 6.110 | 7,200 | -0.09(-1.45%) |
Jan 04, 2007 | 6.200 | 6.200 | 6.200 | 6.200 | 300 | -0.04(-0.64%) |
Jan 03, 2007 | 6.250 | 6.250 | 6.110 | 6.240 | 5,422 | +0.14(+2.30%) |
Dec 29, 2006 | 6.100 | 6.150 | 6.100 | 6.100 | 3,811 | +0.00(+0.00%) |
Dec 28, 2006 | 6.100 | 6.200 | 6.100 | 6.100 | 9,257 | +0.00(+0.00%) |
Dec 27, 2006 | 6.200 | 6.200 | 6.000 | 6.100 | 9,660 | -0.10(-1.61%) |
Dec 26, 2006 | 6.200 | 6.200 | 6.200 | 6.200 | 2,930 | +0.00(+0.00%) |
Dec 22, 2006 | 6.300 | 6.300 | 6.200 | 6.200 | 2,885 | -0.20(-3.13%) |
Dec 21, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 4,000 | +0.20(+3.23%) |
Dec 20, 2006 | 6.400 | 6.400 | 6.200 | 6.200 | 8,900 | -0.20(-3.13%) |
Dec 19, 2006 | 6.400 | 6.450 | 6.200 | 6.400 | 25,921 | +0.30(+4.92%) |
Dec 18, 2006 | 6.400 | 6.400 | 6.100 | 6.100 | 3,905 | -0.15(-2.40%) |
Dec 15, 2006 | 6.100 | 6.250 | 6.000 | 6.250 | 48,200 | +0.25(+4.17%) |
Dec 14, 2006 | 6.000 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 6.300 | 6.300 | 5.800 | 6.000 | 26,717 | -0.30(-4.76%) |
Dec 12, 2006 | 6.350 | 6.450 | 6.300 | 6.300 | 17,018 | +0.00(+0.00%) |
Dec 11, 2006 | 5.600 | 6.400 | 5.550 | 6.300 | 45,501 | +0.75(+13.51%) |
Dec 08, 2006 | 5.170 | 5.550 | 5.170 | 5.550 | 41,975 | +0.38(+7.35%) |
Dec 07, 2006 | 5.250 | 5.250 | 5.170 | 5.170 | 4,025 | -0.08(-1.52%) |
Dec 06, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 5.200 | 5.250 | 5.200 | 5.250 | 3,250 | +0.15(+2.94%) |
Dec 04, 2006 | 5.200 | 5.250 | 5.050 | 5.100 | 16,045 | -0.05(-0.97%) |
Dec 01, 2006 | 5.050 | 5.150 | 4.800 | 5.150 | 16,550 | +0.20(+4.04%) |
Nov 30, 2006 | 4.850 | 5.050 | 4.850 | 4.950 | 27,010 | +0.10(+2.06%) |
Nov 29, 2006 | 4.850 | 4.850 | 4.850 | 4.850 | 100 | +0.05(+1.04%) |
Nov 28, 2006 | 4.750 | 4.800 | 4.750 | 4.800 | 5,000 | +0.05(+1.05%) |
Nov 27, 2006 | 4.700 | 4.750 | 4.700 | 4.750 | 15,553 | +0.05(+1.06%) |
Nov 24, 2006 | 4.700 | 4.700 | 4.700 | 4.700 | 200 | +0.00(+0.00%) |
Nov 22, 2006 | 4.700 | 4.700 | 4.700 | 4.700 | 500 | +0.00(+0.00%) |
Nov 21, 2006 | 4.750 | 4.750 | 4.550 | 4.700 | 13,300 | -0.05(-1.05%) |
Nov 20, 2006 | 4.700 | 4.750 | 4.550 | 4.750 | 24,759 | +0.15(+3.26%) |
Nov 17, 2006 | 4.400 | 4.750 | 4.400 | 4.600 | 33,000 | +0.10(+2.22%) |
Nov 16, 2006 | 4.190 | 4.550 | 4.190 | 4.500 | 155,302 | +0.31(+7.40%) |
Nov 15, 2006 | 4.190 | 4.190 | 4.150 | 4.190 | 44,697 | +0.00(+0.00%) |
Nov 14, 2006 | 4.150 | 4.190 | 4.100 | 4.190 | 38,995 | +0.04(+0.96%) |
Nov 13, 2006 | 4.000 | 4.150 | 4.000 | 4.150 | 42,500 | +0.15(+3.75%) |
Nov 10, 2006 | 3.950 | 4.050 | 3.950 | 4.000 | 54,530 | +0.10(+2.56%) |
Nov 09, 2006 | 3.900 | 3.900 | 3.900 | 3.900 | 0 | +0.00(+0.00%) |
Nov 08, 2006 | 3.850 | 3.950 | 3.850 | 3.900 | 46,000 | +0.05(+1.30%) |
Nov 07, 2006 | 3.850 | 3.930 | 3.800 | 3.850 | 7,300 | +0.05(+1.32%) |
Nov 06, 2006 | 3.850 | 3.850 | 3.800 | 3.800 | 10,500 | +0.00(+0.00%) |
Nov 03, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 2,500 | +0.00(+0.00%) |
Nov 02, 2006 | 3.800 | 3.800 | 3.800 | 3.800 | 2,000 | +0.00(+0.00%) |