Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.471 | 5.502 | 5.448 | 5.479 | 7,979 | +0.01(+0.14%) |
Jan 30, 2007 | 5.616 | 5.639 | 5.471 | 5.471 | 111,735 | -0.17(-2.97%) |
Jan 29, 2007 | 5.684 | 5.684 | 5.615 | 5.639 | 8,044 | +0.03(+0.54%) |
Jan 26, 2007 | 5.654 | 5.768 | 5.608 | 5.608 | 73,307 | -0.02(-0.41%) |
Jan 25, 2007 | 5.814 | 5.822 | 5.631 | 5.631 | 42,580 | -0.16(-2.76%) |
Jan 24, 2007 | 5.814 | 5.814 | 5.753 | 5.791 | 577,039 | +0.00(+0.00%) |
Jan 23, 2007 | 5.799 | 5.799 | 5.753 | 5.791 | 94,226 | -0.05(-0.91%) |
Jan 22, 2007 | 5.822 | 5.844 | 5.799 | 5.844 | 1,968 | +0.02(+0.39%) |
Jan 19, 2007 | 5.829 | 5.829 | 5.715 | 5.822 | 6,430 | -0.02(-0.26%) |
Jan 18, 2007 | 5.867 | 5.905 | 5.753 | 5.837 | 251,708 | -0.01(-0.13%) |
Jan 17, 2007 | 5.715 | 5.844 | 5.684 | 5.844 | 78,478 | -0.02(-0.39%) |
Jan 16, 2007 | 5.867 | 5.867 | 5.844 | 5.867 | 71,522 | +0.00(+0.00%) |
Jan 12, 2007 | 5.852 | 5.867 | 5.791 | 5.867 | 9,055 | +0.06(+1.05%) |
Jan 11, 2007 | 5.692 | 5.806 | 5.692 | 5.806 | 6,636 | +0.09(+1.60%) |
Jan 10, 2007 | 5.646 | 5.723 | 5.646 | 5.715 | 6,168 | +0.07(+1.21%) |
Jan 09, 2007 | 5.776 | 5.776 | 5.563 | 5.646 | 26,640 | -0.14(-2.50%) |
Jan 08, 2007 | 5.677 | 5.829 | 5.669 | 5.791 | 7,874 | +0.12(+2.15%) |
Jan 05, 2007 | 5.532 | 5.669 | 5.463 | 5.669 | 10,236 | +0.10(+1.78%) |
Jan 04, 2007 | 5.616 | 5.616 | 5.532 | 5.570 | 3,280 | -0.06(-1.08%) |
Jan 03, 2007 | 5.662 | 5.684 | 5.631 | 5.631 | 8,267 | -0.01(-0.14%) |
Dec 29, 2006 | 5.570 | 5.639 | 5.433 | 5.639 | 33,184 | +0.24(+4.52%) |
Dec 28, 2006 | 5.486 | 5.486 | 5.395 | 5.395 | 43,765 | -0.13(-2.34%) |
Dec 27, 2006 | 5.532 | 5.578 | 5.517 | 5.524 | 16,404 | -0.03(-0.55%) |
Dec 26, 2006 | 5.425 | 5.570 | 5.410 | 5.555 | 7,742 | +0.19(+3.55%) |
Dec 22, 2006 | 5.456 | 5.456 | 5.334 | 5.364 | 74,794 | -0.08(-1.54%) |
Dec 21, 2006 | 5.471 | 5.509 | 5.418 | 5.448 | 22,703 | -0.06(-1.11%) |
Dec 20, 2006 | 5.524 | 5.532 | 5.509 | 5.509 | 4,461 | -0.02(-0.41%) |
Dec 19, 2006 | 5.486 | 5.532 | 5.334 | 5.532 | 98,294 | -0.03(-0.55%) |
Dec 18, 2006 | 5.563 | 5.570 | 5.479 | 5.563 | 51,465 | -0.02(-0.27%) |
Dec 15, 2006 | 5.585 | 5.601 | 5.555 | 5.578 | 10,105 | -0.05(-0.95%) |
Dec 14, 2006 | 5.418 | 5.631 | 5.334 | 5.631 | 17,416 | -0.02(-0.40%) |
Dec 13, 2006 | 5.578 | 5.654 | 5.448 | 5.654 | 9,448 | +0.00(+0.00%) |
Dec 12, 2006 | 5.425 | 5.669 | 5.425 | 5.654 | 21,128 | +0.02(+0.27%) |
Dec 11, 2006 | 5.585 | 5.646 | 5.585 | 5.639 | 7,471 | +0.00(+0.00%) |
Dec 08, 2006 | 5.334 | 5.715 | 5.296 | 5.639 | 511,156 | +0.34(+6.47%) |
Dec 07, 2006 | 5.246 | 5.334 | 5.189 | 5.296 | 33,071 | +0.00(+0.00%) |
Dec 06, 2006 | 5.253 | 5.326 | 5.197 | 5.296 | 156,825 | -0.00(-0.01%) |
Dec 05, 2006 | 5.349 | 5.357 | 5.288 | 5.296 | 4,855 | -0.04(-0.71%) |
Dec 04, 2006 | 5.372 | 5.372 | 5.197 | 5.334 | 5,774 | -0.05(-0.85%) |
Dec 01, 2006 | 5.395 | 5.425 | 5.212 | 5.380 | 20,829 | -0.06(-1.12%) |
Nov 30, 2006 | 5.319 | 5.441 | 5.311 | 5.441 | 9,317 | +0.18(+3.48%) |
Nov 29, 2006 | 5.403 | 5.547 | 5.235 | 5.258 | 40,021 | -0.12(-2.27%) |
Nov 28, 2006 | 5.334 | 5.380 | 5.220 | 5.380 | 41,338 | +0.02(+0.28%) |
Nov 27, 2006 | 5.357 | 5.410 | 5.220 | 5.364 | 137,860 | +0.03(+0.57%) |
Nov 24, 2006 | 5.250 | 5.342 | 5.250 | 5.334 | 5,774 | +0.09(+1.74%) |
Nov 22, 2006 | 5.349 | 5.349 | 5.235 | 5.243 | 222,978 | -0.08(-1.57%) |
Nov 21, 2006 | 5.334 | 5.380 | 5.273 | 5.326 | 43,089 | +0.03(+0.58%) |
Nov 20, 2006 | 5.319 | 5.418 | 5.296 | 5.296 | 144,140 | -0.12(-2.25%) |
Nov 17, 2006 | 5.410 | 5.433 | 5.326 | 5.418 | 133,153 | -0.03(-0.56%) |
Nov 16, 2006 | 5.357 | 5.448 | 5.357 | 5.448 | 34,991 | +0.05(+0.99%) |
Nov 15, 2006 | 5.288 | 5.418 | 5.288 | 5.395 | 41,890 | +0.00(+0.00%) |
Nov 14, 2006 | 5.296 | 5.441 | 5.243 | 5.395 | 56,940 | +0.05(+0.85%) |
Nov 13, 2006 | 5.334 | 5.372 | 5.319 | 5.349 | 37,758 | +0.01(+0.14%) |
Nov 10, 2006 | 5.303 | 5.357 | 5.174 | 5.342 | 17,454 | +0.00(+0.00%) |
Nov 09, 2006 | 5.342 | 5.349 | 5.311 | 5.342 | 12,493 | +0.02(+0.43%) |
Nov 08, 2006 | 5.364 | 5.403 | 5.303 | 5.319 | 205,336 | -0.14(-2.65%) |
Nov 07, 2006 | 5.723 | 5.723 | 5.273 | 5.463 | 99,296 | -0.40(-6.76%) |
Nov 06, 2006 | 5.898 | 5.898 | 5.745 | 5.860 | 6,692 | -0.14(-2.41%) |
Nov 03, 2006 | 6.065 | 6.065 | 5.806 | 6.005 | 139,371 | -0.05(-0.76%) |
Nov 02, 2006 | 6.096 | 6.104 | 5.867 | 6.050 | 83,260 | +0.00(+0.00%) |