Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.635 | 5.686 | 5.553 | 5.614 | 2,562,826 | -0.01(-0.19%) |
Jan 30, 2007 | 5.729 | 5.729 | 5.603 | 5.625 | 2,266,590 | -0.10(-1.82%) |
Jan 29, 2007 | 5.718 | 5.750 | 5.693 | 5.729 | 2,306,961 | +0.02(+0.38%) |
Jan 26, 2007 | 5.725 | 5.761 | 5.635 | 5.707 | 821,050 | -0.02(-0.31%) |
Jan 25, 2007 | 5.736 | 5.808 | 5.668 | 5.725 | 1,049,909 | +0.00(+0.00%) |
Jan 24, 2007 | 5.747 | 5.747 | 5.711 | 5.725 | 1,266,796 | -0.02(-0.37%) |
Jan 23, 2007 | 5.711 | 5.793 | 5.682 | 5.747 | 12,647,636 | +0.06(+1.01%) |
Jan 22, 2007 | 5.664 | 5.729 | 5.603 | 5.689 | 1,778,804 | +0.03(+0.44%) |
Jan 19, 2007 | 5.632 | 5.711 | 5.560 | 5.664 | 4,140,891 | +0.23(+4.23%) |
Jan 18, 2007 | 5.503 | 5.531 | 5.431 | 5.434 | 696,877 | -0.04(-0.72%) |
Jan 17, 2007 | 5.477 | 5.546 | 5.431 | 5.474 | 1,039,886 | +0.01(+0.26%) |
Jan 16, 2007 | 5.380 | 5.481 | 5.380 | 5.459 | 1,785,486 | +0.11(+2.01%) |
Jan 12, 2007 | 5.377 | 5.388 | 5.337 | 5.352 | 931,860 | -0.01(-0.20%) |
Jan 11, 2007 | 5.244 | 5.409 | 5.244 | 5.362 | 1,332,502 | +0.14(+2.75%) |
Jan 10, 2007 | 5.233 | 5.276 | 5.197 | 5.219 | 1,265,404 | -0.04(-0.82%) |
Jan 09, 2007 | 5.352 | 5.355 | 5.186 | 5.262 | 1,557,741 | -0.09(-1.68%) |
Jan 08, 2007 | 5.402 | 5.406 | 5.337 | 5.352 | 1,069,955 | -0.04(-0.67%) |
Jan 05, 2007 | 5.406 | 5.427 | 5.334 | 5.388 | 965,270 | -0.01(-0.27%) |
Jan 04, 2007 | 5.420 | 5.459 | 5.384 | 5.402 | 1,143,735 | -0.04(-0.73%) |
Jan 03, 2007 | 5.477 | 5.531 | 5.362 | 5.441 | 1,118,400 | -0.05(-0.98%) |
Dec 29, 2006 | 5.571 | 5.574 | 5.492 | 5.495 | 547,924 | -0.05(-0.91%) |
Dec 28, 2006 | 5.492 | 5.546 | 5.463 | 5.546 | 667,086 | +0.03(+0.52%) |
Dec 27, 2006 | 5.391 | 5.553 | 5.377 | 5.517 | 940,213 | +0.13(+2.40%) |
Dec 26, 2006 | 5.345 | 5.456 | 5.337 | 5.388 | 883,137 | +0.07(+1.28%) |
Dec 22, 2006 | 5.230 | 5.323 | 5.215 | 5.319 | 1,210,277 | +0.10(+1.93%) |
Dec 21, 2006 | 5.204 | 5.334 | 5.154 | 5.219 | 3,264,436 | +0.12(+2.40%) |
Dec 20, 2006 | 5.086 | 5.172 | 5.086 | 5.097 | 1,779,361 | +0.01(+0.21%) |
Dec 19, 2006 | 5.219 | 5.233 | 5.054 | 5.086 | 2,563,382 | -0.14(-2.61%) |
Dec 18, 2006 | 5.305 | 5.319 | 5.215 | 5.222 | 1,069,677 | -0.06(-1.09%) |
Dec 15, 2006 | 5.226 | 5.309 | 5.219 | 5.280 | 2,095,921 | +0.05(+1.03%) |
Dec 14, 2006 | 5.402 | 5.434 | 5.212 | 5.226 | 2,552,524 | -0.16(-3.00%) |
Dec 13, 2006 | 5.441 | 5.470 | 5.380 | 5.388 | 1,074,410 | -0.04(-0.66%) |
Dec 12, 2006 | 5.409 | 5.445 | 5.391 | 5.424 | 1,691,381 | -0.05(-0.85%) |
Dec 11, 2006 | 5.398 | 5.474 | 5.384 | 5.470 | 1,757,087 | +0.09(+1.67%) |
Dec 08, 2006 | 5.370 | 5.431 | 5.341 | 5.380 | 1,497,603 | +0.03(+0.47%) |
Dec 07, 2006 | 5.528 | 5.528 | 5.337 | 5.355 | 2,007,941 | -0.18(-3.18%) |
Dec 06, 2006 | 5.556 | 5.564 | 5.528 | 5.531 | 1,160,997 | -0.03(-0.45%) |
Dec 05, 2006 | 5.592 | 5.621 | 5.517 | 5.556 | 1,310,507 | -0.01(-0.19%) |
Dec 04, 2006 | 5.431 | 5.574 | 5.431 | 5.567 | 1,342,247 | +0.15(+2.72%) |
Dec 01, 2006 | 5.398 | 5.463 | 5.337 | 5.420 | 1,660,477 | +0.09(+1.62%) |
Nov 30, 2006 | 5.222 | 5.380 | 5.201 | 5.334 | 2,072,534 | +0.11(+2.13%) |
Nov 29, 2006 | 5.201 | 5.222 | 5.129 | 5.222 | 3,513,340 | +0.02(+0.41%) |
Nov 28, 2006 | 5.089 | 5.208 | 5.086 | 5.201 | 2,443,942 | +0.11(+2.26%) |
Nov 27, 2006 | 5.197 | 5.204 | 5.086 | 5.086 | 2,062,789 | -0.11(-2.14%) |
Nov 24, 2006 | 5.151 | 5.233 | 5.143 | 5.197 | 209,926 | +0.05(+0.91%) |
Nov 22, 2006 | 5.104 | 5.186 | 5.100 | 5.151 | 2,030,771 | +0.07(+1.34%) |
Nov 21, 2006 | 5.057 | 5.097 | 5.050 | 5.082 | 3,550,648 | +0.04(+0.78%) |
Nov 20, 2006 | 5.054 | 5.097 | 5.021 | 5.043 | 1,907,711 | +0.03(+0.50%) |
Nov 17, 2006 | 5.010 | 5.036 | 4.967 | 5.018 | 1,309,393 | +0.03(+0.50%) |
Nov 16, 2006 | 5.018 | 5.025 | 4.985 | 4.993 | 861,978 | +0.00(+0.07%) |
Nov 15, 2006 | 4.942 | 5.025 | 4.939 | 4.989 | 814,368 | +0.05(+1.02%) |
Nov 14, 2006 | 4.896 | 4.967 | 4.867 | 4.939 | 1,376,770 | +0.04(+0.88%) |
Nov 13, 2006 | 5.104 | 5.104 | 4.831 | 4.896 | 1,195,521 | +0.04(+0.81%) |
Nov 10, 2006 | 4.870 | 4.896 | 4.838 | 4.856 | 749,219 | -0.02(-0.37%) |
Nov 09, 2006 | 4.878 | 4.906 | 4.856 | 4.874 | 771,214 | +0.02(+0.37%) |
Nov 08, 2006 | 4.849 | 4.924 | 4.831 | 4.856 | 1,358,673 | +0.01(+0.15%) |
Nov 07, 2006 | 5.010 | 5.025 | 4.820 | 4.849 | 1,136,775 | -0.15(-3.02%) |
Nov 06, 2006 | 4.946 | 5.021 | 4.881 | 5.000 | 3,370,234 | +0.08(+1.53%) |
Nov 03, 2006 | 4.867 | 4.957 | 4.834 | 4.924 | 2,954,001 | +0.09(+1.93%) |
Nov 02, 2006 | 4.849 | 4.870 | 4.712 | 4.831 | 5,662,717 | -0.03(-0.59%) |