Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.150 | 5.420 | 4.910 | 5.330 | 158,912 | +0.15(+2.90%) |
Jan 30, 2007 | 5.200 | 5.740 | 5.050 | 5.180 | 420,743 | -0.05(-0.96%) |
Jan 29, 2007 | 5.130 | 5.350 | 5.130 | 5.230 | 142,273 | +0.08(+1.64%) |
Jan 26, 2007 | 5.200 | 5.200 | 5.100 | 5.146 | 59,500 | +0.09(+1.69%) |
Jan 25, 2007 | 4.880 | 5.250 | 4.770 | 5.060 | 39,099 | +0.26(+5.42%) |
Jan 24, 2007 | 4.760 | 4.850 | 4.760 | 4.800 | 23,187 | +0.01(+0.21%) |
Jan 23, 2007 | 4.850 | 4.850 | 4.770 | 4.790 | 29,632 | -0.04(-0.83%) |
Jan 22, 2007 | 4.800 | 4.860 | 4.710 | 4.830 | 67,204 | +0.08(+1.68%) |
Jan 19, 2007 | 4.800 | 4.800 | 4.740 | 4.750 | 15,835 | -0.05(-1.04%) |
Jan 18, 2007 | 4.720 | 4.850 | 4.600 | 4.800 | 44,180 | +0.03(+0.61%) |
Jan 17, 2007 | 4.830 | 4.850 | 4.750 | 4.771 | 42,599 | -0.01(-0.19%) |
Jan 16, 2007 | 4.810 | 4.870 | 4.780 | 4.780 | 25,273 | -0.07(-1.44%) |
Jan 12, 2007 | 5.000 | 5.000 | 4.700 | 4.850 | 50,598 | -0.20(-3.96%) |
Jan 11, 2007 | 5.090 | 5.100 | 4.990 | 5.050 | 30,290 | -0.05(-0.98%) |
Jan 10, 2007 | 4.830 | 5.152 | 4.830 | 5.100 | 40,432 | +0.22(+4.51%) |
Jan 09, 2007 | 5.000 | 5.210 | 4.850 | 4.880 | 30,730 | -0.18(-3.56%) |
Jan 08, 2007 | 4.740 | 5.250 | 4.690 | 5.060 | 57,197 | +0.36(+7.66%) |
Jan 05, 2007 | 5.250 | 5.250 | 4.610 | 4.700 | 59,323 | -0.50(-9.62%) |
Jan 04, 2007 | 5.480 | 5.490 | 5.100 | 5.200 | 85,864 | +0.22(+4.42%) |
Jan 03, 2007 | 4.530 | 5.380 | 4.530 | 4.980 | 225,832 | +0.53(+11.91%) |
Dec 29, 2006 | 4.250 | 4.460 | 4.200 | 4.450 | 79,112 | +0.25(+5.95%) |
Dec 28, 2006 | 4.220 | 4.340 | 4.200 | 4.200 | 83,393 | -0.04(-0.94%) |
Dec 27, 2006 | 4.250 | 4.430 | 4.220 | 4.240 | 35,676 | -0.03(-0.70%) |
Dec 26, 2006 | 4.210 | 4.280 | 4.210 | 4.270 | 35,054 | +0.04(+0.95%) |
Dec 22, 2006 | 4.280 | 4.290 | 4.210 | 4.230 | 27,567 | -0.05(-1.17%) |
Dec 21, 2006 | 4.250 | 4.320 | 4.250 | 4.280 | 12,160 | +0.06(+1.42%) |
Dec 20, 2006 | 4.370 | 4.370 | 4.220 | 4.220 | 46,305 | -0.07(-1.63%) |
Dec 19, 2006 | 4.430 | 4.450 | 4.270 | 4.290 | 9,826 | -0.10(-2.28%) |
Dec 18, 2006 | 4.310 | 4.450 | 4.310 | 4.390 | 20,783 | +0.13(+3.02%) |
Dec 15, 2006 | 4.350 | 4.460 | 4.230 | 4.261 | 25,918 | -0.15(-3.37%) |
Dec 14, 2006 | 4.480 | 4.510 | 4.340 | 4.410 | 16,126 | -0.08(-1.78%) |
Dec 13, 2006 | 4.500 | 4.550 | 4.470 | 4.490 | 2,867 | -0.01(-0.22%) |
Dec 12, 2006 | 4.500 | 4.610 | 4.440 | 4.500 | 10,170 | +0.02(+0.45%) |
Dec 11, 2006 | 4.480 | 4.480 | 4.420 | 4.480 | 17,535 | +0.08(+1.82%) |
Dec 08, 2006 | 4.330 | 4.470 | 4.328 | 4.400 | 41,895 | +0.10(+2.33%) |
Dec 07, 2006 | 4.350 | 4.360 | 4.300 | 4.300 | 35,377 | -0.04(-0.92%) |
Dec 06, 2006 | 4.350 | 4.360 | 4.290 | 4.340 | 10,955 | -0.03(-0.74%) |
Dec 05, 2006 | 4.260 | 4.420 | 4.230 | 4.372 | 20,019 | +0.08(+1.92%) |
Dec 04, 2006 | 4.260 | 4.310 | 4.250 | 4.290 | 16,078 | -0.03(-0.76%) |
Dec 01, 2006 | 4.420 | 4.420 | 4.287 | 4.323 | 5,900 | -0.07(-1.53%) |
Nov 30, 2006 | 4.480 | 4.530 | 3.950 | 4.390 | 110,900 | -0.17(-3.73%) |
Nov 29, 2006 | 4.550 | 4.590 | 4.500 | 4.560 | 14,107 | +0.06(+1.33%) |
Nov 28, 2006 | 4.550 | 4.570 | 4.500 | 4.500 | 25,197 | -0.05(-1.10%) |
Nov 27, 2006 | 4.800 | 4.800 | 4.549 | 4.550 | 53,864 | -0.25(-5.21%) |
Nov 24, 2006 | 4.800 | 4.880 | 4.800 | 4.800 | 16,748 | -0.02(-0.41%) |
Nov 22, 2006 | 4.800 | 4.920 | 4.800 | 4.820 | 59,036 | -0.01(-0.20%) |
Nov 21, 2006 | 5.150 | 5.160 | 4.600 | 4.830 | 134,682 | -0.45(-8.52%) |
Nov 20, 2006 | 5.350 | 5.350 | 5.260 | 5.280 | 87,709 | -0.03(-0.56%) |
Nov 17, 2006 | 5.200 | 5.360 | 5.200 | 5.310 | 43,985 | +0.06(+1.14%) |
Nov 16, 2006 | 5.230 | 5.300 | 5.100 | 5.250 | 16,875 | +0.07(+1.35%) |
Nov 15, 2006 | 5.290 | 5.350 | 5.150 | 5.180 | 59,312 | -0.09(-1.71%) |
Nov 14, 2006 | 5.270 | 5.600 | 5.150 | 5.270 | 158,153 | +0.00(+0.00%) |
Nov 13, 2006 | 5.050 | 5.430 | 4.960 | 5.270 | 90,603 | +0.28(+5.61%) |
Nov 10, 2006 | 4.880 | 5.050 | 4.860 | 4.990 | 18,602 | +0.10(+2.04%) |
Nov 09, 2006 | 4.840 | 4.980 | 4.800 | 4.890 | 26,541 | -0.03(-0.61%) |
Nov 08, 2006 | 4.890 | 4.920 | 4.800 | 4.920 | 5,848 | -0.01(-0.20%) |
Nov 07, 2006 | 4.870 | 4.930 | 4.870 | 4.930 | 7,511 | +0.06(+1.23%) |
Nov 06, 2006 | 4.840 | 4.880 | 4.820 | 4.870 | 7,196 | +0.06(+1.25%) |
Nov 03, 2006 | 4.810 | 4.820 | 4.800 | 4.810 | 5,325 | -0.04(-0.82%) |
Nov 02, 2006 | 4.840 | 4.900 | 4.800 | 4.850 | 5,607 | -0.03(-0.61%) |