Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.520 | 5.720 | 5.470 | 5.662 | 2,298,637 | +0.14(+2.58%) |
Jan 30, 2007 | 5.277 | 5.595 | 5.252 | 5.520 | 5,588,641 | +0.41(+8.02%) |
Jan 29, 2007 | 5.093 | 5.160 | 5.068 | 5.110 | 725,677 | -0.01(-0.16%) |
Jan 26, 2007 | 5.135 | 5.177 | 5.060 | 5.118 | 916,394 | -0.02(-0.33%) |
Jan 25, 2007 | 5.244 | 5.294 | 5.060 | 5.135 | 1,613,135 | -0.13(-2.38%) |
Jan 24, 2007 | 5.168 | 5.311 | 5.118 | 5.260 | 964,940 | +0.09(+1.78%) |
Jan 23, 2007 | 5.085 | 5.219 | 5.035 | 5.168 | 2,087,355 | +0.10(+1.98%) |
Jan 22, 2007 | 5.110 | 5.118 | 4.993 | 5.068 | 1,799,547 | -0.03(-0.66%) |
Jan 19, 2007 | 5.118 | 5.152 | 5.060 | 5.102 | 2,030,439 | -0.08(-1.61%) |
Jan 18, 2007 | 5.227 | 5.277 | 5.177 | 5.185 | 1,420,267 | -0.05(-0.96%) |
Jan 17, 2007 | 5.244 | 5.319 | 5.127 | 5.235 | 1,730,315 | -0.02(-0.32%) |
Jan 16, 2007 | 5.319 | 5.378 | 5.127 | 5.252 | 2,067,387 | -0.04(-0.79%) |
Jan 12, 2007 | 5.319 | 5.327 | 5.227 | 5.294 | 1,883,486 | -0.01(-0.16%) |
Jan 11, 2007 | 5.093 | 5.319 | 5.085 | 5.302 | 3,215,271 | +0.22(+4.28%) |
Jan 10, 2007 | 4.984 | 5.102 | 4.976 | 5.085 | 2,385,805 | +0.07(+1.33%) |
Jan 09, 2007 | 4.993 | 5.060 | 4.968 | 5.018 | 2,258,222 | +0.02(+0.33%) |
Jan 08, 2007 | 4.984 | 5.043 | 4.943 | 5.001 | 2,234,069 | +0.02(+0.34%) |
Jan 05, 2007 | 5.043 | 5.076 | 4.951 | 4.984 | 2,908,331 | -0.06(-1.16%) |
Jan 04, 2007 | 5.026 | 5.194 | 4.951 | 5.043 | 2,689,516 | -0.01(-0.17%) |
Jan 03, 2007 | 5.010 | 5.102 | 4.943 | 5.051 | 4,399,744 | +0.08(+1.51%) |
Dec 29, 2006 | 5.060 | 5.076 | 4.918 | 4.976 | 10,796,567 | -0.11(-2.14%) |
Dec 28, 2006 | 5.185 | 5.185 | 5.060 | 5.085 | 1,663,116 | -0.05(-0.98%) |
Dec 27, 2006 | 5.177 | 5.227 | 5.076 | 5.135 | 1,888,030 | +0.04(+0.82%) |
Dec 26, 2006 | 5.043 | 5.143 | 5.043 | 5.093 | 1,841,995 | +0.08(+1.50%) |
Dec 22, 2006 | 5.102 | 5.160 | 5.010 | 5.018 | 1,902,019 | -0.05(-0.99%) |
Dec 21, 2006 | 5.269 | 5.269 | 5.026 | 5.068 | 2,653,405 | -0.24(-4.57%) |
Dec 20, 2006 | 5.177 | 5.394 | 5.177 | 5.311 | 2,581,065 | +0.16(+3.08%) |
Dec 19, 2006 | 5.185 | 5.210 | 5.043 | 5.152 | 1,610,505 | -0.04(-0.81%) |
Dec 18, 2006 | 5.302 | 5.302 | 5.076 | 5.194 | 1,977,947 | -0.08(-1.43%) |
Dec 15, 2006 | 5.394 | 5.411 | 5.269 | 5.269 | 2,740,334 | -0.11(-2.02%) |
Dec 14, 2006 | 5.444 | 5.587 | 5.286 | 5.378 | 2,546,150 | -0.13(-2.28%) |
Dec 13, 2006 | 5.520 | 5.545 | 5.461 | 5.503 | 1,046,128 | +0.06(+1.08%) |
Dec 12, 2006 | 5.729 | 5.771 | 5.436 | 5.444 | 1,756,740 | -0.28(-4.96%) |
Dec 11, 2006 | 5.662 | 5.762 | 5.662 | 5.729 | 618,422 | +0.08(+1.33%) |
Dec 08, 2006 | 5.679 | 5.787 | 5.628 | 5.654 | 660,750 | -0.01(-0.15%) |
Dec 07, 2006 | 5.712 | 5.821 | 5.578 | 5.662 | 812,486 | -0.02(-0.29%) |
Dec 06, 2006 | 5.746 | 5.754 | 5.628 | 5.679 | 794,909 | -0.04(-0.73%) |
Dec 05, 2006 | 5.771 | 5.787 | 5.654 | 5.720 | 1,147,405 | +0.00(+0.00%) |
Dec 04, 2006 | 5.737 | 5.812 | 5.603 | 5.720 | 1,637,887 | -0.02(-0.29%) |
Dec 01, 2006 | 5.603 | 5.737 | 5.520 | 5.737 | 1,979,502 | +0.18(+3.16%) |
Nov 30, 2006 | 5.553 | 5.654 | 5.478 | 5.562 | 2,146,423 | -0.13(-2.21%) |
Nov 29, 2006 | 5.528 | 5.695 | 5.411 | 5.687 | 1,770,491 | +0.20(+3.66%) |
Nov 28, 2006 | 5.470 | 5.553 | 5.361 | 5.486 | 1,266,618 | +0.05(+0.92%) |
Nov 27, 2006 | 5.888 | 5.913 | 5.336 | 5.436 | 3,113,396 | -0.49(-8.19%) |
Nov 24, 2006 | 5.946 | 6.005 | 5.879 | 5.921 | 327,027 | -0.03(-0.42%) |
Nov 22, 2006 | 5.946 | 5.980 | 5.854 | 5.946 | 1,028,312 | +0.06(+0.99%) |
Nov 21, 2006 | 5.904 | 6.030 | 5.863 | 5.888 | 1,254,063 | +0.01(+0.14%) |
Nov 20, 2006 | 5.938 | 6.047 | 5.779 | 5.879 | 1,097,544 | -0.06(-0.99%) |
Nov 17, 2006 | 6.038 | 6.047 | 5.729 | 5.938 | 1,756,262 | -0.09(-1.53%) |
Nov 16, 2006 | 6.231 | 6.231 | 5.988 | 6.030 | 1,865,550 | -0.20(-3.22%) |
Nov 15, 2006 | 6.373 | 6.373 | 6.164 | 6.231 | 3,030,413 | -0.14(-2.23%) |
Nov 14, 2006 | 5.311 | 6.507 | 5.177 | 6.373 | 11,785,660 | +1.09(+20.57%) |
Nov 13, 2006 | 5.252 | 5.453 | 5.235 | 5.286 | 3,147,474 | +0.06(+1.12%) |
Nov 10, 2006 | 5.177 | 5.235 | 5.152 | 5.227 | 998,061 | +0.08(+1.46%) |
Nov 09, 2006 | 5.060 | 5.152 | 5.026 | 5.152 | 2,017,167 | +0.15(+3.01%) |
Nov 08, 2006 | 5.035 | 5.060 | 4.934 | 5.001 | 1,431,387 | -0.02(-0.33%) |
Nov 07, 2006 | 5.102 | 5.110 | 5.010 | 5.018 | 1,810,428 | -0.08(-1.48%) |
Nov 06, 2006 | 5.093 | 5.177 | 5.060 | 5.093 | 1,538,762 | +0.04(+0.83%) |
Nov 03, 2006 | 5.168 | 5.302 | 5.018 | 5.051 | 3,797,104 | -0.12(-2.27%) |
Nov 02, 2006 | 5.311 | 5.319 | 4.976 | 5.168 | 4,611,146 | -0.28(-5.07%) |