Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.855 | 5.954 | 5.779 | 5.954 | 45,445 | +0.07(+1.20%) |
Jan 30, 2007 | 5.873 | 5.936 | 5.815 | 5.883 | 15,008 | +0.03(+0.56%) |
Jan 29, 2007 | 5.865 | 5.866 | 5.554 | 5.850 | 25,056 | +0.04(+0.60%) |
Jan 26, 2007 | 5.790 | 5.819 | 5.789 | 5.815 | 15,700 | +0.02(+0.34%) |
Jan 25, 2007 | 5.836 | 5.950 | 5.787 | 5.795 | 17,912 | -0.05(-0.93%) |
Jan 24, 2007 | 5.831 | 6.004 | 5.760 | 5.850 | 23,593 | +0.03(+0.57%) |
Jan 23, 2007 | 5.771 | 5.991 | 5.771 | 5.817 | 26,298 | -0.14(-2.32%) |
Jan 22, 2007 | 5.772 | 6.005 | 5.772 | 5.955 | 7,736 | +0.02(+0.30%) |
Jan 19, 2007 | 5.816 | 5.938 | 5.746 | 5.938 | 34,562 | +0.13(+2.22%) |
Jan 18, 2007 | 5.678 | 5.809 | 5.678 | 5.809 | 52,960 | -0.01(-0.11%) |
Jan 17, 2007 | 5.835 | 5.837 | 5.726 | 5.815 | 50,184 | +0.00(+0.06%) |
Jan 16, 2007 | 5.815 | 5.852 | 5.787 | 5.812 | 62,038 | -0.09(-1.46%) |
Jan 12, 2007 | 5.780 | 5.898 | 5.745 | 5.898 | 32,321 | +0.11(+1.93%) |
Jan 11, 2007 | 5.777 | 5.815 | 5.777 | 5.786 | 21,873 | -0.06(-1.09%) |
Jan 10, 2007 | 5.776 | 5.850 | 5.776 | 5.850 | 27,283 | +0.00(+0.03%) |
Jan 09, 2007 | 5.847 | 5.954 | 5.779 | 5.848 | 27,433 | -0.01(-0.22%) |
Jan 08, 2007 | 5.863 | 5.956 | 5.861 | 5.861 | 17,834 | -0.09(-1.50%) |
Jan 05, 2007 | 6.079 | 6.090 | 5.950 | 5.950 | 96,372 | -0.16(-2.69%) |
Jan 04, 2007 | 6.109 | 6.115 | 5.950 | 6.115 | 11,340 | +0.05(+0.90%) |
Jan 03, 2007 | 5.931 | 6.123 | 5.931 | 6.060 | 90,813 | +0.07(+1.18%) |
Dec 29, 2006 | 5.815 | 5.990 | 5.815 | 5.990 | 162,528 | +0.17(+2.94%) |
Dec 28, 2006 | 5.814 | 5.831 | 5.722 | 5.818 | 5,352 | -0.01(-0.18%) |
Dec 27, 2006 | 5.675 | 5.830 | 5.675 | 5.829 | 20,239 | +0.17(+3.09%) |
Dec 26, 2006 | 5.674 | 5.674 | 5.533 | 5.655 | 10,883 | +0.05(+0.86%) |
Dec 22, 2006 | 5.619 | 5.619 | 5.605 | 5.606 | 3,568 | -0.01(-0.22%) |
Dec 21, 2006 | 5.611 | 5.619 | 5.611 | 5.619 | 8,050 | -0.05(-0.95%) |
Dec 20, 2006 | 5.683 | 5.716 | 5.660 | 5.673 | 7,992 | -0.08(-1.47%) |
Dec 19, 2006 | 5.821 | 5.821 | 5.667 | 5.758 | 5,744 | -0.00(-0.09%) |
Dec 18, 2006 | 5.706 | 5.814 | 5.692 | 5.763 | 27,069 | -0.06(-1.07%) |
Dec 15, 2006 | 5.833 | 5.842 | 5.796 | 5.825 | 32,814 | -0.02(-0.30%) |
Dec 14, 2006 | 5.798 | 5.911 | 5.798 | 5.842 | 27,254 | +0.06(+0.98%) |
Dec 13, 2006 | 5.798 | 5.798 | 5.766 | 5.786 | 4,995 | +0.01(+0.17%) |
Dec 12, 2006 | 5.814 | 5.814 | 5.745 | 5.776 | 14,330 | +0.02(+0.27%) |
Dec 11, 2006 | 5.636 | 5.784 | 5.561 | 5.760 | 39,022 | +0.17(+2.96%) |
Dec 08, 2006 | 5.500 | 5.638 | 5.499 | 5.595 | 82,613 | +0.15(+2.71%) |
Dec 07, 2006 | 5.401 | 5.447 | 5.401 | 5.447 | 39,750 | +0.04(+0.83%) |
Dec 06, 2006 | 5.364 | 5.430 | 5.262 | 5.402 | 97,500 | +0.07(+1.33%) |
Dec 05, 2006 | 5.044 | 5.388 | 4.988 | 5.332 | 103,858 | +0.29(+5.69%) |
Dec 04, 2006 | 4.939 | 5.044 | 4.918 | 5.044 | 23,900 | +0.11(+2.14%) |
Dec 01, 2006 | 4.922 | 4.939 | 4.919 | 4.939 | 82,913 | -0.00(-0.01%) |
Nov 30, 2006 | 4.923 | 4.939 | 4.790 | 4.939 | 16,414 | +0.06(+1.13%) |
Nov 29, 2006 | 4.834 | 4.890 | 4.764 | 4.884 | 137,450 | +0.08(+1.66%) |
Nov 28, 2006 | 4.760 | 4.830 | 4.709 | 4.804 | 5,709 | +0.10(+2.04%) |
Nov 27, 2006 | 4.677 | 4.778 | 4.677 | 4.708 | 14,601 | -0.05(-1.13%) |
Nov 24, 2006 | 4.672 | 4.790 | 4.672 | 4.762 | 9,284 | +0.10(+2.21%) |
Nov 22, 2006 | 4.653 | 4.710 | 4.653 | 4.659 | 4,317 | -0.01(-0.20%) |
Nov 21, 2006 | 4.719 | 4.736 | 4.639 | 4.668 | 44,196 | -0.10(-2.01%) |
Nov 20, 2006 | 4.747 | 4.806 | 4.747 | 4.764 | 156,598 | -0.04(-0.80%) |
Nov 17, 2006 | 4.823 | 4.834 | 4.799 | 4.803 | 24,371 | -0.03(-0.64%) |
Nov 16, 2006 | 4.862 | 4.862 | 4.800 | 4.834 | 24,585 | +0.01(+0.16%) |
Nov 15, 2006 | 4.834 | 4.834 | 4.809 | 4.826 | 20,289 | -0.01(-0.16%) |
Nov 14, 2006 | 4.799 | 4.834 | 4.799 | 4.834 | 19,946 | +0.00(+0.03%) |
Nov 13, 2006 | 4.780 | 4.834 | 4.780 | 4.832 | 9,270 | +0.03(+0.68%) |
Nov 10, 2006 | 4.860 | 4.862 | 4.778 | 4.799 | 12,210 | +0.03(+0.62%) |
Nov 09, 2006 | 4.778 | 4.834 | 4.769 | 4.770 | 20,403 | -0.06(-1.16%) |
Nov 08, 2006 | 4.762 | 4.834 | 4.761 | 4.826 | 12,817 | -0.00(-0.09%) |
Nov 07, 2006 | 4.780 | 4.834 | 4.775 | 4.830 | 13,131 | -0.00(-0.07%) |
Nov 06, 2006 | 4.774 | 4.834 | 4.774 | 4.834 | 2,140 | +0.06(+1.28%) |
Nov 03, 2006 | 4.773 | 4.773 | 4.773 | 4.773 | 713 | -0.04(-0.83%) |
Nov 02, 2006 | 4.778 | 4.855 | 4.778 | 4.813 | 8,249 | +0.02(+0.42%) |