Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.260 | 5.340 | 5.260 | 5.260 | 12,906 | -0.02(-0.38%) |
Jan 30, 2007 | 5.330 | 5.330 | 5.270 | 5.280 | 7,900 | +0.01(+0.19%) |
Jan 29, 2007 | 5.270 | 5.360 | 5.260 | 5.270 | 6,200 | -0.05(-0.94%) |
Jan 26, 2007 | 5.320 | 5.380 | 5.090 | 5.320 | 10,821 | +0.03(+0.57%) |
Jan 25, 2007 | 5.260 | 5.390 | 5.250 | 5.290 | 12,250 | +0.02(+0.38%) |
Jan 24, 2007 | 5.330 | 5.350 | 5.260 | 5.270 | 5,050 | -0.04(-0.75%) |
Jan 23, 2007 | 5.320 | 5.330 | 5.290 | 5.310 | 1,700 | +0.06(+1.14%) |
Jan 22, 2007 | 5.250 | 5.350 | 5.250 | 5.250 | 13,991 | -0.06(-1.13%) |
Jan 19, 2007 | 5.310 | 5.360 | 5.277 | 5.310 | 11,270 | +0.11(+2.12%) |
Jan 18, 2007 | 5.270 | 5.320 | 5.150 | 5.200 | 11,811 | -0.12(-2.26%) |
Jan 17, 2007 | 5.410 | 5.452 | 5.180 | 5.320 | 51,595 | -0.13(-2.39%) |
Jan 16, 2007 | 5.600 | 5.740 | 5.410 | 5.450 | 20,993 | +0.05(+0.93%) |
Jan 12, 2007 | 6.050 | 6.150 | 5.390 | 5.400 | 71,773 | -0.57(-9.55%) |
Jan 11, 2007 | 5.980 | 6.120 | 5.960 | 5.970 | 4,611 | +0.01(+0.17%) |
Jan 10, 2007 | 6.150 | 6.150 | 5.900 | 5.960 | 9,602 | -0.16(-2.61%) |
Jan 09, 2007 | 6.076 | 6.290 | 6.010 | 6.120 | 11,560 | -0.00(-0.00%) |
Jan 08, 2007 | 6.110 | 6.140 | 6.000 | 6.120 | 17,270 | +0.04(+0.66%) |
Jan 05, 2007 | 6.090 | 6.110 | 6.050 | 6.080 | 5,355 | -0.04(-0.65%) |
Jan 04, 2007 | 6.080 | 6.129 | 6.080 | 6.120 | 2,700 | +0.07(+1.16%) |
Jan 03, 2007 | 6.100 | 6.204 | 6.050 | 6.050 | 22,120 | -0.06(-0.99%) |
Dec 29, 2006 | 6.020 | 6.111 | 6.020 | 6.110 | 11,472 | +0.05(+0.83%) |
Dec 28, 2006 | 6.150 | 6.270 | 6.060 | 6.060 | 5,600 | -0.02(-0.33%) |
Dec 27, 2006 | 6.290 | 6.400 | 6.070 | 6.080 | 24,067 | -0.12(-1.94%) |
Dec 26, 2006 | 6.440 | 6.640 | 6.100 | 6.200 | 101,236 | +0.13(+2.14%) |
Dec 22, 2006 | 6.120 | 6.140 | 6.040 | 6.070 | 11,414 | -0.04(-0.65%) |
Dec 21, 2006 | 6.050 | 6.120 | 6.020 | 6.110 | 11,000 | -0.04(-0.65%) |
Dec 20, 2006 | 6.260 | 6.260 | 6.080 | 6.150 | 4,700 | -0.01(-0.16%) |
Dec 19, 2006 | 6.200 | 6.270 | 6.120 | 6.160 | 14,574 | -0.00(-0.00%) |
Dec 18, 2006 | 6.340 | 6.340 | 6.160 | 6.160 | 12,557 | -0.08(-1.28%) |
Dec 15, 2006 | 6.250 | 6.360 | 6.070 | 6.240 | 7,703 | -0.01(-0.16%) |
Dec 14, 2006 | 6.340 | 6.340 | 6.150 | 6.250 | 11,155 | -0.05(-0.79%) |
Dec 13, 2006 | 6.349 | 6.410 | 6.250 | 6.300 | 5,442 | +0.00(+0.00%) |
Dec 12, 2006 | 6.260 | 6.340 | 6.139 | 6.300 | 9,857 | -0.04(-0.63%) |
Dec 11, 2006 | 6.130 | 6.460 | 6.120 | 6.340 | 13,086 | +0.16(+2.59%) |
Dec 08, 2006 | 6.170 | 6.320 | 6.060 | 6.180 | 18,032 | -0.04(-0.64%) |
Dec 07, 2006 | 6.020 | 6.480 | 6.020 | 6.220 | 61,176 | +0.20(+3.32%) |
Dec 06, 2006 | 5.810 | 6.040 | 5.800 | 6.020 | 12,522 | +0.20(+3.44%) |
Dec 05, 2006 | 5.900 | 5.990 | 5.750 | 5.820 | 26,120 | -0.07(-1.19%) |
Dec 04, 2006 | 6.000 | 6.020 | 5.820 | 5.890 | 14,351 | -0.19(-3.13%) |
Dec 01, 2006 | 6.090 | 6.110 | 5.970 | 6.080 | 15,459 | +0.07(+1.16%) |
Nov 30, 2006 | 6.010 | 6.090 | 5.940 | 6.010 | 9,700 | -0.04(-0.66%) |
Nov 29, 2006 | 5.790 | 6.140 | 5.750 | 6.050 | 52,284 | +0.29(+5.03%) |
Nov 28, 2006 | 5.980 | 5.980 | 5.700 | 5.760 | 10,460 | -0.04(-0.69%) |
Nov 27, 2006 | 5.652 | 5.900 | 5.640 | 5.800 | 30,763 | +0.20(+3.57%) |
Nov 24, 2006 | 5.620 | 5.780 | 5.600 | 5.600 | 7,100 | -0.01(-0.18%) |
Nov 22, 2006 | 5.690 | 5.740 | 5.600 | 5.610 | 4,611 | -0.02(-0.36%) |
Nov 21, 2006 | 5.550 | 5.630 | 5.540 | 5.630 | 11,151 | +0.12(+2.18%) |
Nov 20, 2006 | 5.590 | 5.650 | 5.510 | 5.510 | 5,846 | -0.04(-0.72%) |
Nov 17, 2006 | 5.630 | 5.770 | 5.540 | 5.550 | 52,550 | -0.08(-1.42%) |
Nov 16, 2006 | 5.640 | 5.720 | 5.610 | 5.630 | 37,916 | -0.11(-1.92%) |
Nov 15, 2006 | 5.720 | 5.860 | 5.420 | 5.740 | 91,936 | +0.32(+5.90%) |
Nov 14, 2006 | 5.260 | 5.470 | 5.230 | 5.420 | 20,303 | +0.25(+4.81%) |
Nov 13, 2006 | 5.280 | 5.280 | 5.130 | 5.171 | 4,178 | +0.05(+1.00%) |
Nov 10, 2006 | 5.140 | 5.140 | 5.090 | 5.120 | 1,830 | +0.03(+0.59%) |
Nov 09, 2006 | 5.130 | 5.160 | 5.090 | 5.090 | 5,300 | -0.03(-0.59%) |
Nov 08, 2006 | 5.150 | 5.180 | 5.120 | 5.120 | 4,700 | +0.00(+0.00%) |
Nov 07, 2006 | 5.130 | 5.250 | 5.100 | 5.120 | 8,450 | -0.01(-0.19%) |
Nov 06, 2006 | 5.080 | 5.160 | 5.080 | 5.130 | 7,752 | +0.03(+0.59%) |
Nov 03, 2006 | 5.190 | 5.250 | 5.080 | 5.100 | 13,864 | +0.01(+0.20%) |
Nov 02, 2006 | 5.160 | 5.200 | 5.090 | 5.090 | 6,313 | -0.05(-0.97%) |