Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.250 | 5.370 | 5.220 | 5.340 | 776,079 | +0.06(+1.14%) |
Jan 30, 2007 | 5.320 | 5.400 | 5.260 | 5.280 | 486,591 | -0.04(-0.75%) |
Jan 29, 2007 | 5.260 | 5.390 | 5.260 | 5.320 | 613,255 | -0.01(-0.19%) |
Jan 26, 2007 | 5.300 | 5.390 | 5.170 | 5.330 | 1,176,971 | +0.03(+0.57%) |
Jan 25, 2007 | 5.500 | 5.530 | 5.290 | 5.300 | 1,070,928 | -0.22(-3.99%) |
Jan 24, 2007 | 5.400 | 5.590 | 5.370 | 5.520 | 1,572,006 | +0.13(+2.41%) |
Jan 23, 2007 | 5.320 | 5.410 | 5.290 | 5.390 | 1,100,506 | +0.10(+1.89%) |
Jan 22, 2007 | 5.370 | 5.430 | 5.270 | 5.290 | 1,405,034 | -0.03(-0.56%) |
Jan 19, 2007 | 5.260 | 5.350 | 5.180 | 5.320 | 1,497,500 | +0.14(+2.70%) |
Jan 18, 2007 | 5.250 | 5.280 | 5.130 | 5.180 | 744,190 | -0.06(-1.15%) |
Jan 17, 2007 | 5.280 | 5.390 | 5.200 | 5.240 | 1,099,108 | -0.03(-0.57%) |
Jan 16, 2007 | 5.400 | 5.400 | 5.240 | 5.270 | 1,039,337 | -0.04(-0.75%) |
Jan 12, 2007 | 5.250 | 5.480 | 5.200 | 5.310 | 1,455,615 | -0.01(-0.19%) |
Jan 11, 2007 | 5.260 | 5.500 | 5.180 | 5.320 | 1,686,445 | +0.12(+2.31%) |
Jan 10, 2007 | 5.030 | 5.330 | 4.980 | 5.200 | 2,239,489 | +0.17(+3.38%) |
Jan 09, 2007 | 4.810 | 5.050 | 4.810 | 5.030 | 1,668,559 | +0.24(+5.01%) |
Jan 08, 2007 | 4.700 | 4.810 | 4.620 | 4.790 | 1,118,870 | +0.05(+1.05%) |
Jan 05, 2007 | 4.830 | 4.830 | 4.700 | 4.740 | 970,918 | -0.14(-2.87%) |
Jan 04, 2007 | 4.770 | 4.900 | 4.740 | 4.880 | 1,040,594 | +0.13(+2.74%) |
Jan 03, 2007 | 4.760 | 4.800 | 4.710 | 4.750 | 925,631 | +0.04(+0.85%) |
Dec 29, 2006 | 4.800 | 4.850 | 4.680 | 4.710 | 875,623 | -0.09(-1.87%) |
Dec 28, 2006 | 4.760 | 4.820 | 4.730 | 4.800 | 606,600 | +0.02(+0.42%) |
Dec 27, 2006 | 4.750 | 4.810 | 4.730 | 4.780 | 534,485 | +0.04(+0.84%) |
Dec 26, 2006 | 4.700 | 4.760 | 4.650 | 4.740 | 575,566 | +0.11(+2.38%) |
Dec 22, 2006 | 4.720 | 4.730 | 4.610 | 4.630 | 224,327 | -0.06(-1.28%) |
Dec 21, 2006 | 4.670 | 4.740 | 4.600 | 4.690 | 978,061 | +0.03(+0.64%) |
Dec 20, 2006 | 4.580 | 4.690 | 4.570 | 4.660 | 973,049 | +0.09(+1.97%) |
Dec 19, 2006 | 4.500 | 4.630 | 4.500 | 4.570 | 1,268,468 | +0.04(+0.88%) |
Dec 18, 2006 | 4.560 | 4.640 | 4.500 | 4.530 | 832,872 | -0.02(-0.44%) |
Dec 15, 2006 | 4.640 | 4.670 | 4.540 | 4.550 | 1,260,573 | -0.09(-1.94%) |
Dec 14, 2006 | 4.630 | 4.690 | 4.630 | 4.640 | 584,006 | +0.03(+0.65%) |
Dec 13, 2006 | 4.650 | 4.688 | 4.600 | 4.610 | 704,884 | -0.01(-0.22%) |
Dec 12, 2006 | 4.660 | 4.700 | 4.590 | 4.620 | 843,889 | +0.00(+0.00%) |
Dec 11, 2006 | 4.590 | 4.660 | 4.500 | 4.620 | 1,491,651 | +0.04(+0.87%) |
Dec 08, 2006 | 4.590 | 4.600 | 4.550 | 4.580 | 616,335 | -0.01(-0.22%) |
Dec 07, 2006 | 4.630 | 4.630 | 4.530 | 4.590 | 868,075 | -0.03(-0.65%) |
Dec 06, 2006 | 4.630 | 4.640 | 4.590 | 4.620 | 412,229 | -0.01(-0.22%) |
Dec 05, 2006 | 4.650 | 4.650 | 4.590 | 4.630 | 1,108,008 | +0.02(+0.43%) |
Dec 04, 2006 | 4.610 | 4.660 | 4.560 | 4.610 | 1,542,657 | +0.01(+0.22%) |
Dec 01, 2006 | 4.650 | 4.680 | 4.550 | 4.600 | 5,452,925 | +0.02(+0.44%) |
Nov 30, 2006 | 4.650 | 4.650 | 4.560 | 4.580 | 2,080,100 | -0.07(-1.51%) |
Nov 29, 2006 | 4.650 | 4.660 | 4.570 | 4.650 | 372,252 | +0.00(+0.00%) |
Nov 28, 2006 | 4.630 | 4.660 | 4.500 | 4.650 | 1,054,557 | +0.00(+0.00%) |
Nov 27, 2006 | 4.760 | 4.760 | 4.620 | 4.650 | 522,862 | -0.11(-2.31%) |
Nov 24, 2006 | 4.700 | 4.800 | 4.650 | 4.760 | 75,744 | +0.03(+0.63%) |
Nov 22, 2006 | 4.690 | 4.790 | 4.630 | 4.730 | 418,700 | +0.04(+0.85%) |
Nov 21, 2006 | 4.800 | 4.860 | 4.620 | 4.690 | 924,050 | -0.01(-0.21%) |
Nov 20, 2006 | 4.600 | 4.710 | 4.510 | 4.700 | 676,060 | +0.11(+2.40%) |
Nov 17, 2006 | 4.610 | 4.660 | 4.530 | 4.590 | 837,261 | -0.01(-0.22%) |
Nov 16, 2006 | 4.850 | 4.850 | 4.550 | 4.600 | 2,347,487 | +0.12(+2.68%) |
Nov 15, 2006 | 4.370 | 4.510 | 4.370 | 4.480 | 611,122 | +0.08(+1.82%) |
Nov 14, 2006 | 4.400 | 4.400 | 4.290 | 4.400 | 470,696 | +0.01(+0.23%) |
Nov 13, 2006 | 4.420 | 4.440 | 4.380 | 4.390 | 241,518 | -0.05(-1.13%) |
Nov 10, 2006 | 4.420 | 4.480 | 4.350 | 4.440 | 319,722 | +0.00(+0.00%) |
Nov 09, 2006 | 4.470 | 4.470 | 4.340 | 4.440 | 421,427 | -0.03(-0.67%) |
Nov 08, 2006 | 4.380 | 4.470 | 4.350 | 4.470 | 401,933 | +0.07(+1.59%) |
Nov 07, 2006 | 4.320 | 4.500 | 4.320 | 4.400 | 577,376 | +0.08(+1.85%) |
Nov 06, 2006 | 4.240 | 4.340 | 4.220 | 4.320 | 524,559 | +0.08(+1.89%) |
Nov 03, 2006 | 4.260 | 4.300 | 4.130 | 4.240 | 755,333 | -0.02(-0.47%) |
Nov 02, 2006 | 4.230 | 4.300 | 4.145 | 4.260 | 1,012,569 | -0.02(-0.47%) |