Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.595 | 5.615 | 5.425 | 5.517 | 1,091,618 | -0.22(-3.85%) |
Jan 30, 2007 | 5.705 | 5.778 | 5.699 | 5.739 | 493,353 | +0.05(+0.93%) |
Jan 29, 2007 | 5.838 | 5.838 | 5.686 | 5.686 | 376,685 | -0.11(-1.87%) |
Jan 26, 2007 | 5.705 | 5.911 | 5.661 | 5.794 | 782,763 | +0.10(+1.75%) |
Jan 25, 2007 | 5.946 | 5.946 | 5.657 | 5.694 | 518,677 | -0.24(-4.03%) |
Jan 24, 2007 | 5.904 | 5.991 | 5.803 | 5.933 | 477,978 | +0.02(+0.42%) |
Jan 23, 2007 | 5.949 | 5.955 | 5.827 | 5.909 | 526,816 | +0.08(+1.40%) |
Jan 22, 2007 | 5.966 | 6.013 | 5.794 | 5.827 | 585,151 | -0.08(-1.38%) |
Jan 19, 2007 | 5.893 | 6.008 | 5.794 | 5.909 | 513,702 | +0.04(+0.68%) |
Jan 18, 2007 | 6.048 | 6.081 | 5.756 | 5.869 | 819,392 | -0.15(-2.43%) |
Jan 17, 2007 | 6.192 | 6.236 | 5.988 | 6.015 | 1,749,122 | -0.04(-0.73%) |
Jan 16, 2007 | 6.090 | 6.254 | 5.993 | 6.059 | 1,483,226 | +0.21(+3.63%) |
Jan 12, 2007 | 5.752 | 5.854 | 5.752 | 5.847 | 1,031,023 | +0.14(+2.44%) |
Jan 11, 2007 | 5.557 | 5.708 | 5.551 | 5.708 | 853,759 | +0.10(+1.77%) |
Jan 10, 2007 | 5.491 | 5.639 | 5.429 | 5.608 | 1,442,076 | +0.08(+1.44%) |
Jan 09, 2007 | 5.604 | 5.606 | 5.495 | 5.528 | 819,844 | -0.11(-1.92%) |
Jan 08, 2007 | 5.568 | 5.639 | 5.533 | 5.637 | 699,558 | +0.12(+2.12%) |
Jan 05, 2007 | 5.761 | 5.761 | 5.352 | 5.520 | 2,143,443 | -0.27(-4.62%) |
Jan 04, 2007 | 5.761 | 5.873 | 5.750 | 5.787 | 755,179 | -0.17(-2.89%) |
Jan 03, 2007 | 5.904 | 6.141 | 5.882 | 5.960 | 1,552,413 | +0.15(+2.63%) |
Dec 29, 2006 | 5.829 | 5.840 | 5.783 | 5.807 | 889,031 | +0.04(+0.61%) |
Dec 28, 2006 | 5.891 | 5.927 | 5.728 | 5.772 | 788,642 | -0.15(-2.47%) |
Dec 27, 2006 | 5.900 | 6.015 | 5.882 | 5.918 | 1,031,475 | -0.38(-6.11%) |
Dec 26, 2006 | 6.008 | 6.380 | 6.008 | 6.302 | 1,221,401 | +0.34(+5.75%) |
Dec 22, 2006 | 5.977 | 6.024 | 5.920 | 5.960 | 394,321 | +0.02(+0.34%) |
Dec 21, 2006 | 5.971 | 5.975 | 5.896 | 5.940 | 382,111 | -0.02(-0.30%) |
Dec 20, 2006 | 5.924 | 6.026 | 5.924 | 5.957 | 779,146 | -0.01(-0.19%) |
Dec 19, 2006 | 5.971 | 5.973 | 5.856 | 5.969 | 791,808 | -0.03(-0.44%) |
Dec 18, 2006 | 5.988 | 6.048 | 5.982 | 5.995 | 443,159 | +0.06(+1.01%) |
Dec 15, 2006 | 6.048 | 6.048 | 5.871 | 5.935 | 733,021 | +0.06(+1.05%) |
Dec 14, 2006 | 5.789 | 5.885 | 5.770 | 5.873 | 461,699 | +0.12(+2.08%) |
Dec 13, 2006 | 5.783 | 5.783 | 5.741 | 5.754 | 473,456 | +0.01(+0.19%) |
Dec 12, 2006 | 5.838 | 5.838 | 5.719 | 5.743 | 588,768 | -0.12(-2.00%) |
Dec 11, 2006 | 5.787 | 5.882 | 5.776 | 5.860 | 535,860 | +0.14(+2.44%) |
Dec 08, 2006 | 5.670 | 5.774 | 5.663 | 5.721 | 402,008 | -0.00(-0.08%) |
Dec 07, 2006 | 5.688 | 5.725 | 5.585 | 5.725 | 473,909 | +0.05(+0.94%) |
Dec 06, 2006 | 5.716 | 5.746 | 5.661 | 5.672 | 358,145 | -0.04(-0.70%) |
Dec 05, 2006 | 5.652 | 5.776 | 5.652 | 5.712 | 567,967 | +0.06(+1.14%) |
Dec 04, 2006 | 5.639 | 5.694 | 5.621 | 5.648 | 503,754 | +0.06(+1.15%) |
Dec 01, 2006 | 5.568 | 5.694 | 5.542 | 5.584 | 483,405 | +0.03(+0.48%) |
Nov 30, 2006 | 5.575 | 5.624 | 5.528 | 5.557 | 341,413 | +0.03(+0.52%) |
Nov 29, 2006 | 5.495 | 5.566 | 5.451 | 5.528 | 386,181 | +0.14(+2.55%) |
Nov 28, 2006 | 5.449 | 5.449 | 5.312 | 5.391 | 520,486 | -0.05(-0.94%) |
Nov 27, 2006 | 5.635 | 5.668 | 5.420 | 5.442 | 665,191 | -0.16(-2.80%) |
Nov 24, 2006 | 5.637 | 5.637 | 5.586 | 5.599 | 210,274 | -0.01(-0.12%) |
Nov 22, 2006 | 5.562 | 5.606 | 5.562 | 5.606 | 332,369 | +0.06(+1.08%) |
Nov 21, 2006 | 5.520 | 5.546 | 5.475 | 5.546 | 296,193 | +0.08(+1.50%) |
Nov 20, 2006 | 5.495 | 5.526 | 5.462 | 5.464 | 318,803 | -0.07(-1.32%) |
Nov 17, 2006 | 5.515 | 5.537 | 5.500 | 5.537 | 232,432 | +0.02(+0.40%) |
Nov 16, 2006 | 5.537 | 5.559 | 5.506 | 5.515 | 344,578 | -0.01(-0.20%) |
Nov 15, 2006 | 5.436 | 5.526 | 5.436 | 5.526 | 432,306 | +0.09(+1.59%) |
Nov 14, 2006 | 5.416 | 5.440 | 5.329 | 5.440 | 437,732 | +0.07(+1.23%) |
Nov 13, 2006 | 5.321 | 5.385 | 5.319 | 5.374 | 378,494 | +0.04(+0.79%) |
Nov 10, 2006 | 5.307 | 5.332 | 5.307 | 5.332 | 208,465 | +0.04(+0.75%) |
Nov 09, 2006 | 5.285 | 5.334 | 5.285 | 5.292 | 522,294 | +0.05(+0.97%) |
Nov 08, 2006 | 5.259 | 5.270 | 5.199 | 5.241 | 246,903 | -0.06(-1.04%) |
Nov 07, 2006 | 5.294 | 5.296 | 5.256 | 5.296 | 435,019 | +0.01(+0.21%) |
Nov 06, 2006 | 5.139 | 5.285 | 5.139 | 5.285 | 570,228 | +0.15(+2.84%) |
Nov 03, 2006 | 5.113 | 5.146 | 5.113 | 5.139 | 212,083 | +0.06(+1.09%) |
Nov 02, 2006 | 5.071 | 5.111 | 5.071 | 5.084 | 220,675 | +0.05(+1.06%) |