Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.910 | 5.910 | 5.450 | 5.550 | 28,035 | -0.25(-4.31%) |
Jan 30, 2007 | 5.770 | 5.900 | 5.680 | 5.800 | 9,961 | -0.07(-1.19%) |
Jan 29, 2007 | 5.760 | 5.980 | 5.760 | 5.870 | 40,829 | +0.07(+1.21%) |
Jan 26, 2007 | 5.760 | 5.980 | 5.500 | 5.800 | 43,947 | +0.20(+3.57%) |
Jan 25, 2007 | 5.270 | 5.680 | 5.270 | 5.600 | 35,416 | +0.29(+5.46%) |
Jan 24, 2007 | 5.240 | 5.370 | 5.240 | 5.310 | 9,900 | +0.04(+0.76%) |
Jan 23, 2007 | 5.360 | 5.370 | 5.270 | 5.270 | 8,251 | -0.09(-1.68%) |
Jan 22, 2007 | 5.170 | 5.360 | 5.170 | 5.360 | 12,184 | +0.15(+2.88%) |
Jan 19, 2007 | 5.330 | 5.490 | 5.180 | 5.210 | 29,861 | -0.14(-2.62%) |
Jan 18, 2007 | 5.300 | 5.500 | 5.300 | 5.350 | 24,199 | +0.05(+0.94%) |
Jan 17, 2007 | 5.390 | 5.400 | 5.200 | 5.300 | 28,620 | +0.01(+0.19%) |
Jan 16, 2007 | 5.300 | 5.370 | 5.000 | 5.290 | 72,118 | -0.03(-0.56%) |
Jan 12, 2007 | 5.350 | 5.400 | 5.300 | 5.320 | 17,203 | -0.03(-0.56%) |
Jan 11, 2007 | 5.350 | 5.400 | 5.160 | 5.350 | 79,130 | +0.05(+1.01%) |
Jan 10, 2007 | 5.250 | 5.315 | 5.120 | 5.297 | 22,801 | +0.11(+2.05%) |
Jan 09, 2007 | 5.400 | 5.400 | 5.160 | 5.190 | 37,751 | -0.09(-1.70%) |
Jan 08, 2007 | 4.750 | 5.320 | 4.750 | 5.280 | 96,855 | +0.50(+10.46%) |
Jan 05, 2007 | 4.670 | 4.780 | 4.650 | 4.780 | 17,353 | +0.03(+0.63%) |
Jan 04, 2007 | 4.570 | 4.870 | 4.510 | 4.750 | 8,354 | +0.03(+0.64%) |
Jan 03, 2007 | 4.758 | 4.790 | 4.720 | 4.720 | 11,314 | +0.00(+0.00%) |
Dec 29, 2006 | 4.840 | 4.900 | 4.580 | 4.720 | 32,173 | +0.00(+0.00%) |
Dec 28, 2006 | 4.640 | 4.770 | 4.640 | 4.720 | 38,311 | +0.05(+1.07%) |
Dec 27, 2006 | 4.310 | 4.790 | 4.210 | 4.670 | 63,747 | +0.34(+7.85%) |
Dec 26, 2006 | 4.440 | 4.440 | 4.300 | 4.330 | 53,173 | -0.14(-3.14%) |
Dec 22, 2006 | 4.490 | 4.490 | 4.300 | 4.470 | 23,125 | -0.05(-1.10%) |
Dec 21, 2006 | 4.500 | 4.581 | 4.360 | 4.520 | 36,382 | +0.02(+0.44%) |
Dec 20, 2006 | 4.700 | 4.710 | 4.500 | 4.500 | 57,305 | -0.16(-3.43%) |
Dec 19, 2006 | 4.820 | 4.910 | 4.560 | 4.660 | 65,509 | -0.15(-3.12%) |
Dec 18, 2006 | 4.850 | 4.990 | 4.790 | 4.810 | 22,896 | +0.02(+0.42%) |
Dec 15, 2006 | 4.880 | 5.240 | 4.780 | 4.790 | 49,335 | -0.15(-3.04%) |
Dec 14, 2006 | 4.920 | 4.970 | 4.920 | 4.940 | 13,643 | -0.02(-0.40%) |
Dec 13, 2006 | 5.060 | 5.060 | 4.960 | 4.960 | 25,553 | -0.04(-0.80%) |
Dec 12, 2006 | 5.232 | 5.260 | 4.950 | 5.000 | 60,766 | -0.23(-4.36%) |
Dec 11, 2006 | 5.260 | 5.330 | 5.190 | 5.228 | 34,470 | +0.03(+0.54%) |
Dec 08, 2006 | 5.290 | 5.350 | 5.200 | 5.200 | 35,631 | +0.00(+0.00%) |
Dec 07, 2006 | 5.310 | 5.410 | 5.190 | 5.200 | 28,719 | -0.01(-0.19%) |
Dec 06, 2006 | 5.340 | 5.340 | 5.210 | 5.210 | 39,018 | -0.15(-2.80%) |
Dec 05, 2006 | 5.430 | 5.460 | 5.340 | 5.360 | 21,788 | +0.06(+1.13%) |
Dec 04, 2006 | 5.160 | 5.360 | 5.160 | 5.300 | 15,533 | +0.12(+2.32%) |
Dec 01, 2006 | 5.450 | 5.470 | 5.150 | 5.180 | 31,697 | -0.24(-4.43%) |
Nov 30, 2006 | 5.410 | 5.700 | 5.330 | 5.420 | 40,200 | +0.05(+0.93%) |
Nov 29, 2006 | 5.250 | 5.420 | 5.140 | 5.370 | 31,558 | +0.08(+1.51%) |
Nov 28, 2006 | 5.200 | 5.430 | 5.100 | 5.290 | 38,259 | +0.07(+1.34%) |
Nov 27, 2006 | 5.450 | 5.480 | 5.190 | 5.220 | 27,878 | -0.16(-2.97%) |
Nov 24, 2006 | 5.390 | 5.470 | 5.170 | 5.380 | 17,436 | -0.01(-0.19%) |
Nov 22, 2006 | 5.350 | 5.390 | 5.120 | 5.390 | 45,249 | +0.11(+2.15%) |
Nov 21, 2006 | 5.100 | 5.400 | 5.100 | 5.277 | 58,034 | +0.13(+2.48%) |
Nov 20, 2006 | 5.170 | 5.300 | 5.100 | 5.149 | 24,881 | -0.13(-2.48%) |
Nov 17, 2006 | 5.090 | 5.300 | 4.876 | 5.280 | 60,871 | +0.33(+6.67%) |
Nov 16, 2006 | 5.100 | 5.450 | 4.930 | 4.950 | 129,473 | -0.51(-9.34%) |
Nov 15, 2006 | 5.400 | 6.030 | 5.300 | 5.460 | 296,287 | -0.54(-9.00%) |
Nov 14, 2006 | 6.040 | 6.040 | 5.630 | 6.000 | 111,041 | -0.09(-1.48%) |
Nov 13, 2006 | 6.100 | 6.230 | 5.930 | 6.090 | 112,349 | +0.08(+1.33%) |
Nov 10, 2006 | 5.550 | 6.220 | 5.550 | 6.010 | 165,545 | +0.37(+6.56%) |
Nov 09, 2006 | 5.520 | 6.020 | 5.520 | 5.640 | 435,801 | +0.30(+5.62%) |
Nov 08, 2006 | 5.350 | 5.450 | 5.200 | 5.340 | 130,462 | +0.07(+1.33%) |
Nov 07, 2006 | 5.200 | 5.350 | 5.060 | 5.270 | 89,319 | +0.17(+3.33%) |
Nov 06, 2006 | 4.870 | 5.350 | 4.870 | 5.100 | 156,801 | +0.35(+7.37%) |
Nov 03, 2006 | 4.800 | 4.850 | 4.540 | 4.750 | 37,714 | +0.00(+0.00%) |
Nov 02, 2006 | 4.760 | 4.840 | 4.720 | 4.750 | 20,901 | +0.00(+0.00%) |