Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.433 | 5.433 | 5.346 | 5.368 | 522,258 | -0.06(-1.20%) |
Jan 30, 2007 | 5.296 | 5.469 | 5.296 | 5.433 | 946,109 | +0.14(+2.59%) |
Jan 29, 2007 | 5.310 | 5.353 | 5.238 | 5.296 | 507,012 | -0.03(-0.54%) |
Jan 26, 2007 | 5.310 | 5.339 | 5.231 | 5.325 | 357,181 | +0.01(+0.27%) |
Jan 25, 2007 | 5.382 | 5.404 | 5.288 | 5.310 | 533,762 | -0.05(-0.94%) |
Jan 24, 2007 | 5.274 | 5.382 | 5.267 | 5.361 | 575,066 | +0.06(+1.09%) |
Jan 23, 2007 | 5.260 | 5.325 | 5.252 | 5.303 | 583,798 | +0.03(+0.55%) |
Jan 22, 2007 | 5.325 | 5.339 | 5.252 | 5.274 | 494,676 | -0.06(-1.22%) |
Jan 19, 2007 | 5.216 | 5.346 | 5.173 | 5.339 | 727,808 | +0.07(+1.37%) |
Jan 18, 2007 | 5.296 | 5.325 | 5.151 | 5.267 | 845,205 | -0.01(-0.27%) |
Jan 17, 2007 | 5.303 | 5.346 | 5.274 | 5.281 | 757,469 | -0.04(-0.81%) |
Jan 16, 2007 | 5.389 | 5.397 | 5.310 | 5.325 | 1,384,096 | -0.05(-0.94%) |
Jan 12, 2007 | 5.397 | 5.397 | 5.325 | 5.375 | 1,009,312 | -0.01(-0.27%) |
Jan 11, 2007 | 5.368 | 5.454 | 5.326 | 5.389 | 601,401 | +0.03(+0.54%) |
Jan 10, 2007 | 5.346 | 5.375 | 5.325 | 5.361 | 435,770 | -0.01(-0.13%) |
Jan 09, 2007 | 5.339 | 5.404 | 5.274 | 5.368 | 394,466 | +0.01(+0.27%) |
Jan 08, 2007 | 5.332 | 5.397 | 5.260 | 5.353 | 782,002 | +0.01(+0.27%) |
Jan 05, 2007 | 5.447 | 5.498 | 5.310 | 5.339 | 878,470 | -0.17(-3.14%) |
Jan 04, 2007 | 5.490 | 5.534 | 5.454 | 5.512 | 267,228 | +0.00(+0.00%) |
Jan 03, 2007 | 5.548 | 5.584 | 5.490 | 5.512 | 654,348 | -0.04(-0.65%) |
Dec 29, 2006 | 5.527 | 5.570 | 5.483 | 5.548 | 536,950 | -0.01(-0.13%) |
Dec 28, 2006 | 5.555 | 5.577 | 5.519 | 5.555 | 355,518 | -0.03(-0.52%) |
Dec 27, 2006 | 5.519 | 5.584 | 5.505 | 5.584 | 438,126 | +0.01(+0.26%) |
Dec 26, 2006 | 5.483 | 5.577 | 5.469 | 5.570 | 412,623 | +0.08(+1.45%) |
Dec 22, 2006 | 5.426 | 5.498 | 5.426 | 5.490 | 309,224 | +0.04(+0.79%) |
Dec 21, 2006 | 5.527 | 5.570 | 5.447 | 5.447 | 1,618,198 | -0.09(-1.69%) |
Dec 20, 2006 | 5.490 | 5.570 | 5.483 | 5.541 | 608,470 | +0.08(+1.45%) |
Dec 19, 2006 | 5.527 | 5.548 | 5.454 | 5.462 | 862,669 | -0.10(-1.82%) |
Dec 18, 2006 | 5.599 | 5.628 | 5.527 | 5.563 | 352,607 | -0.06(-1.03%) |
Dec 15, 2006 | 5.628 | 5.649 | 5.599 | 5.620 | 775,765 | -0.01(-0.13%) |
Dec 14, 2006 | 5.620 | 5.656 | 5.599 | 5.628 | 306,591 | +0.02(+0.39%) |
Dec 13, 2006 | 5.692 | 5.692 | 5.591 | 5.606 | 356,350 | -0.06(-1.14%) |
Dec 12, 2006 | 5.642 | 5.692 | 5.591 | 5.671 | 461,550 | +0.03(+0.51%) |
Dec 11, 2006 | 5.591 | 5.664 | 5.584 | 5.642 | 1,109,245 | +0.03(+0.51%) |
Dec 08, 2006 | 5.620 | 5.656 | 5.591 | 5.613 | 317,818 | -0.01(-0.26%) |
Dec 07, 2006 | 5.635 | 5.635 | 5.591 | 5.628 | 405,970 | -0.01(-0.13%) |
Dec 06, 2006 | 5.635 | 5.656 | 5.591 | 5.635 | 496,339 | -0.01(-0.26%) |
Dec 05, 2006 | 5.656 | 5.678 | 5.628 | 5.649 | 698,701 | -0.02(-0.38%) |
Dec 04, 2006 | 5.635 | 5.685 | 5.584 | 5.671 | 565,087 | +0.04(+0.77%) |
Dec 01, 2006 | 5.584 | 5.671 | 5.519 | 5.628 | 596,134 | +0.01(+0.26%) |
Nov 30, 2006 | 5.570 | 5.656 | 5.541 | 5.613 | 1,067,941 | +0.02(+0.39%) |
Nov 29, 2006 | 5.577 | 5.635 | 5.570 | 5.591 | 877,916 | +0.02(+0.39%) |
Nov 28, 2006 | 5.541 | 5.613 | 5.519 | 5.570 | 622,330 | +0.01(+0.13%) |
Nov 27, 2006 | 5.584 | 5.606 | 5.519 | 5.563 | 586,016 | -0.06(-1.03%) |
Nov 24, 2006 | 5.599 | 5.649 | 5.555 | 5.620 | 119,337 | -0.01(-0.13%) |
Nov 22, 2006 | 5.729 | 5.750 | 5.606 | 5.628 | 386,427 | -0.08(-1.39%) |
Nov 21, 2006 | 5.714 | 5.772 | 5.656 | 5.707 | 513,526 | -0.02(-0.38%) |
Nov 20, 2006 | 5.729 | 5.793 | 5.685 | 5.729 | 368,685 | -0.01(-0.25%) |
Nov 17, 2006 | 5.793 | 5.808 | 5.685 | 5.743 | 702,166 | -0.05(-0.87%) |
Nov 16, 2006 | 5.851 | 5.858 | 5.779 | 5.793 | 580,195 | -0.05(-0.86%) |
Nov 15, 2006 | 5.793 | 5.851 | 5.772 | 5.844 | 1,303,013 | +0.05(+0.87%) |
Nov 14, 2006 | 5.750 | 5.822 | 5.700 | 5.793 | 437,017 | +0.04(+0.75%) |
Nov 13, 2006 | 5.707 | 5.750 | 5.685 | 5.750 | 583,798 | +0.01(+0.25%) |
Nov 10, 2006 | 5.678 | 5.736 | 5.649 | 5.736 | 481,232 | +0.04(+0.63%) |
Nov 09, 2006 | 5.685 | 5.736 | 5.613 | 5.700 | 413,177 | +0.01(+0.13%) |
Nov 08, 2006 | 5.664 | 5.822 | 5.628 | 5.692 | 1,189,497 | -0.01(-0.25%) |
Nov 07, 2006 | 5.678 | 5.736 | 5.606 | 5.707 | 488,578 | +0.02(+0.38%) |
Nov 06, 2006 | 5.591 | 5.714 | 5.591 | 5.685 | 429,532 | +0.09(+1.55%) |
Nov 03, 2006 | 5.584 | 5.685 | 5.563 | 5.599 | 474,856 | +0.04(+0.65%) |
Nov 02, 2006 | 5.570 | 5.671 | 5.541 | 5.563 | 534,456 | -0.03(-0.52%) |