Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.640 | 5.760 | 5.570 | 5.750 | 129,786 | +0.14(+2.50%) |
Jan 30, 2007 | 5.200 | 5.650 | 5.190 | 5.610 | 117,148 | +0.41(+7.88%) |
Jan 29, 2007 | 5.230 | 5.380 | 5.150 | 5.200 | 76,655 | +0.00(+0.00%) |
Jan 26, 2007 | 5.200 | 5.280 | 5.180 | 5.200 | 86,673 | +0.04(+0.78%) |
Jan 25, 2007 | 5.150 | 5.176 | 5.140 | 5.160 | 31,538 | +0.01(+0.19%) |
Jan 24, 2007 | 5.200 | 5.200 | 5.120 | 5.150 | 41,160 | -0.03(-0.58%) |
Jan 23, 2007 | 5.270 | 5.310 | 5.120 | 5.180 | 94,441 | -0.04(-0.77%) |
Jan 22, 2007 | 5.250 | 5.310 | 5.220 | 5.220 | 42,794 | +0.02(+0.38%) |
Jan 19, 2007 | 5.400 | 5.400 | 5.190 | 5.200 | 110,578 | -0.10(-1.89%) |
Jan 18, 2007 | 5.400 | 5.420 | 5.290 | 5.300 | 44,397 | -0.11(-2.03%) |
Jan 17, 2007 | 5.310 | 5.420 | 5.310 | 5.410 | 93,586 | +0.12(+2.27%) |
Jan 16, 2007 | 5.390 | 5.409 | 5.250 | 5.290 | 92,319 | -0.04(-0.75%) |
Jan 12, 2007 | 5.400 | 5.400 | 5.330 | 5.330 | 68,565 | -0.04(-0.74%) |
Jan 11, 2007 | 5.300 | 5.440 | 5.260 | 5.370 | 80,639 | +0.06(+1.13%) |
Jan 10, 2007 | 5.500 | 5.510 | 5.260 | 5.310 | 92,607 | -0.14(-2.57%) |
Jan 09, 2007 | 5.620 | 5.620 | 5.400 | 5.450 | 52,603 | -0.12(-2.15%) |
Jan 08, 2007 | 5.600 | 5.650 | 5.570 | 5.570 | 39,805 | -0.02(-0.36%) |
Jan 05, 2007 | 5.600 | 5.650 | 5.420 | 5.590 | 136,003 | +0.03(+0.54%) |
Jan 04, 2007 | 5.500 | 5.580 | 5.480 | 5.560 | 96,237 | +0.10(+1.83%) |
Jan 03, 2007 | 5.990 | 6.000 | 5.370 | 5.460 | 129,562 | -0.40(-6.83%) |
Dec 29, 2006 | 5.750 | 5.910 | 5.750 | 5.860 | 85,055 | +0.11(+1.91%) |
Dec 28, 2006 | 5.710 | 5.850 | 5.710 | 5.750 | 65,938 | +0.01(+0.17%) |
Dec 27, 2006 | 5.630 | 5.800 | 5.630 | 5.740 | 93,762 | +0.14(+2.50%) |
Dec 26, 2006 | 5.820 | 5.950 | 5.590 | 5.600 | 79,717 | -0.31(-5.25%) |
Dec 22, 2006 | 5.800 | 5.990 | 5.800 | 5.910 | 68,623 | +0.06(+1.03%) |
Dec 21, 2006 | 5.820 | 5.950 | 5.780 | 5.850 | 120,354 | +0.08(+1.39%) |
Dec 20, 2006 | 5.920 | 6.010 | 5.740 | 5.770 | 69,995 | -0.17(-2.86%) |
Dec 19, 2006 | 6.000 | 6.030 | 5.920 | 5.940 | 68,744 | +0.00(+0.00%) |
Dec 18, 2006 | 5.960 | 5.960 | 5.900 | 5.940 | 13,971 | +0.04(+0.68%) |
Dec 15, 2006 | 5.930 | 5.950 | 5.900 | 5.900 | 25,015 | -0.07(-1.17%) |
Dec 14, 2006 | 5.980 | 6.050 | 5.900 | 5.970 | 46,965 | -0.03(-0.50%) |
Dec 13, 2006 | 6.010 | 6.050 | 5.990 | 6.000 | 44,417 | +0.03(+0.50%) |
Dec 12, 2006 | 5.970 | 6.000 | 5.961 | 5.970 | 26,478 | -0.03(-0.50%) |
Dec 11, 2006 | 6.020 | 6.040 | 5.870 | 6.000 | 88,939 | -0.01(-0.17%) |
Dec 08, 2006 | 6.030 | 6.250 | 6.010 | 6.010 | 28,819 | -0.03(-0.50%) |
Dec 07, 2006 | 6.240 | 6.250 | 6.030 | 6.040 | 38,510 | -0.18(-2.89%) |
Dec 06, 2006 | 6.210 | 6.330 | 6.180 | 6.220 | 26,945 | -0.03(-0.48%) |
Dec 05, 2006 | 6.230 | 6.440 | 6.220 | 6.250 | 30,023 | -0.02(-0.32%) |
Dec 04, 2006 | 6.010 | 6.270 | 6.010 | 6.270 | 35,887 | +0.22(+3.64%) |
Dec 01, 2006 | 6.020 | 6.090 | 5.980 | 6.050 | 43,616 | +0.08(+1.34%) |
Nov 30, 2006 | 6.030 | 6.100 | 5.900 | 5.970 | 36,300 | -0.03(-0.50%) |
Nov 29, 2006 | 6.080 | 6.080 | 5.950 | 6.000 | 27,577 | +0.01(+0.17%) |
Nov 28, 2006 | 5.880 | 6.090 | 5.880 | 5.990 | 63,923 | +0.07(+1.18%) |
Nov 27, 2006 | 6.000 | 6.040 | 5.850 | 5.920 | 44,520 | -0.06(-1.00%) |
Nov 24, 2006 | 5.990 | 6.020 | 5.950 | 5.980 | 20,497 | -0.06(-0.99%) |
Nov 22, 2006 | 5.990 | 6.190 | 5.970 | 6.040 | 81,558 | +0.02(+0.33%) |
Nov 21, 2006 | 6.120 | 6.250 | 5.870 | 6.020 | 97,720 | -0.16(-2.59%) |
Nov 20, 2006 | 6.170 | 6.240 | 6.000 | 6.180 | 45,890 | +0.01(+0.16%) |
Nov 17, 2006 | 6.420 | 6.420 | 6.100 | 6.170 | 48,802 | -0.33(-5.08%) |
Nov 16, 2006 | 6.440 | 6.540 | 6.360 | 6.500 | 40,105 | +0.02(+0.31%) |
Nov 15, 2006 | 6.640 | 6.680 | 6.410 | 6.480 | 44,653 | -0.19(-2.85%) |
Nov 14, 2006 | 6.890 | 6.930 | 6.590 | 6.670 | 33,717 | -0.19(-2.77%) |
Nov 13, 2006 | 6.850 | 6.900 | 6.820 | 6.860 | 19,885 | +0.01(+0.15%) |
Nov 10, 2006 | 6.950 | 7.040 | 6.670 | 6.850 | 38,290 | +0.10(+1.48%) |
Nov 09, 2006 | 6.880 | 7.030 | 5.680 | 6.750 | 91,963 | -0.15(-2.17%) |
Nov 08, 2006 | 6.910 | 7.080 | 6.700 | 6.900 | 41,186 | -0.05(-0.72%) |
Nov 07, 2006 | 6.880 | 7.190 | 6.680 | 6.950 | 100,917 | +0.09(+1.31%) |
Nov 06, 2006 | 6.550 | 6.870 | 6.510 | 6.860 | 75,949 | +0.37(+5.70%) |
Nov 03, 2006 | 6.300 | 6.530 | 6.290 | 6.490 | 396,233 | +0.19(+3.02%) |
Nov 02, 2006 | 6.330 | 6.350 | 6.210 | 6.300 | 26,064 | -0.02(-0.32%) |