Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.650 | 5.790 | 5.550 | 5.790 | 5,300 | +0.14(+2.48%) |
Jan 30, 2007 | 5.370 | 5.690 | 5.369 | 5.650 | 21,000 | +0.26(+4.82%) |
Jan 29, 2007 | 5.400 | 5.400 | 5.300 | 5.390 | 3,200 | -0.11(-2.00%) |
Jan 26, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 5.480 | 5.510 | 5.180 | 5.500 | 7,700 | -0.05(-0.90%) |
Jan 24, 2007 | 5.150 | 5.560 | 5.150 | 5.550 | 3,900 | +0.16(+2.97%) |
Jan 23, 2007 | 5.390 | 5.570 | 5.360 | 5.390 | 6,500 | +0.07(+1.32%) |
Jan 22, 2007 | 5.300 | 5.320 | 5.150 | 5.320 | 8,500 | +0.10(+2.00%) |
Jan 19, 2007 | 4.950 | 5.260 | 4.950 | 5.216 | 16,500 | -0.02(-0.46%) |
Jan 18, 2007 | 5.350 | 5.390 | 4.870 | 5.240 | 32,100 | -0.39(-6.93%) |
Jan 17, 2007 | 5.760 | 5.760 | 5.410 | 5.630 | 20,400 | -0.13(-2.26%) |
Jan 16, 2007 | 6.000 | 6.200 | 5.760 | 5.760 | 9,100 | -0.17(-2.87%) |
Jan 12, 2007 | 6.040 | 6.040 | 5.760 | 5.930 | 8,200 | +0.15(+2.65%) |
Jan 11, 2007 | 5.750 | 6.150 | 5.550 | 5.777 | 32,500 | -0.03(-0.57%) |
Jan 10, 2007 | 5.290 | 6.000 | 5.290 | 5.810 | 43,500 | +0.51(+9.57%) |
Jan 09, 2007 | 5.120 | 5.340 | 5.120 | 5.303 | 3,200 | +0.12(+2.36%) |
Jan 08, 2007 | 5.580 | 5.580 | 5.100 | 5.180 | 4,800 | -0.31(-5.65%) |
Jan 05, 2007 | 5.250 | 5.500 | 5.250 | 5.490 | 23,100 | +0.31(+5.98%) |
Jan 04, 2007 | 5.160 | 5.200 | 5.060 | 5.180 | 11,000 | -0.14(-2.63%) |
Jan 03, 2007 | 5.400 | 5.400 | 5.190 | 5.320 | 21,400 | -0.38(-6.67%) |
Dec 29, 2006 | 5.750 | 5.800 | 5.510 | 5.700 | 16,700 | -0.15(-2.56%) |
Dec 28, 2006 | 5.100 | 5.850 | 5.090 | 5.850 | 41,100 | +0.68(+13.15%) |
Dec 27, 2006 | 5.100 | 5.450 | 5.041 | 5.170 | 20,600 | +0.15(+2.99%) |
Dec 26, 2006 | 4.950 | 5.225 | 4.950 | 5.020 | 17,900 | -0.17(-3.27%) |
Dec 22, 2006 | 5.050 | 5.190 | 4.850 | 5.190 | 26,100 | +0.04(+0.79%) |
Dec 21, 2006 | 5.350 | 5.350 | 5.130 | 5.149 | 12,700 | -0.13(-2.44%) |
Dec 20, 2006 | 5.400 | 5.710 | 5.180 | 5.278 | 20,200 | -0.07(-1.35%) |
Dec 19, 2006 | 5.320 | 5.450 | 5.060 | 5.350 | 49,900 | -0.01(-0.19%) |
Dec 18, 2006 | 5.360 | 5.450 | 5.360 | 5.360 | 12,300 | +0.00(+0.06%) |
Dec 15, 2006 | 5.700 | 5.750 | 5.300 | 5.357 | 20,900 | -0.47(-8.11%) |
Dec 14, 2006 | 5.480 | 5.900 | 5.220 | 5.830 | 51,400 | +0.35(+6.39%) |
Dec 13, 2006 | 5.700 | 5.900 | 5.170 | 5.480 | 107,900 | -0.22(-3.86%) |
Dec 12, 2006 | 6.350 | 6.350 | 5.560 | 5.700 | 90,400 | -0.60(-9.52%) |
Dec 11, 2006 | 6.600 | 6.600 | 6.090 | 6.300 | 65,000 | +0.10(+1.61%) |
Dec 08, 2006 | 6.900 | 7.000 | 6.140 | 6.200 | 120,800 | -0.91(-12.80%) |
Dec 07, 2006 | 7.110 | 7.270 | 6.640 | 7.110 | 86,800 | -0.02(-0.28%) |
Dec 06, 2006 | 6.110 | 7.450 | 5.800 | 7.130 | 264,900 | +0.46(+6.90%) |
Dec 05, 2006 | 6.900 | 7.500 | 6.430 | 6.670 | 529,200 | +0.67(+11.17%) |
Dec 04, 2006 | 4.600 | 6.129 | 4.350 | 6.000 | 176,300 | +1.40(+30.43%) |
Dec 01, 2006 | 4.440 | 4.670 | 4.330 | 4.600 | 30,900 | +0.36(+8.49%) |
Nov 30, 2006 | 4.280 | 4.450 | 4.240 | 4.240 | 9,400 | -0.06(-1.40%) |
Nov 29, 2006 | 4.480 | 4.480 | 4.250 | 4.300 | 6,100 | -0.19(-4.23%) |
Nov 28, 2006 | 4.110 | 4.660 | 3.880 | 4.490 | 84,000 | +0.37(+8.98%) |
Nov 27, 2006 | 4.130 | 4.130 | 4.110 | 4.120 | 35,600 | -0.01(-0.24%) |
Nov 24, 2006 | 4.250 | 4.250 | 4.130 | 4.130 | 1,300 | -0.14(-3.28%) |
Nov 22, 2006 | 4.440 | 4.460 | 4.270 | 4.270 | 30,400 | -0.17(-3.83%) |
Nov 21, 2006 | 4.460 | 4.460 | 4.260 | 4.440 | 20,000 | +0.21(+4.96%) |
Nov 20, 2006 | 4.400 | 4.540 | 4.000 | 4.230 | 54,900 | -0.21(-4.73%) |
Nov 17, 2006 | 4.160 | 4.510 | 4.050 | 4.440 | 20,900 | +0.00(+0.00%) |
Nov 16, 2006 | 4.500 | 4.770 | 4.010 | 4.440 | 59,400 | +0.06(+1.37%) |
Nov 15, 2006 | 3.400 | 5.190 | 3.400 | 4.380 | 198,700 | +1.16(+36.02%) |
Nov 14, 2006 | 3.220 | 3.220 | 3.220 | 3.220 | 300 | +0.00(+0.00%) |
Nov 13, 2006 | 3.270 | 3.270 | 3.220 | 3.220 | 1,600 | +0.13(+4.21%) |
Nov 10, 2006 | 3.140 | 3.140 | 3.010 | 3.090 | 400 | -0.21(-6.36%) |
Nov 09, 2006 | 3.300 | 3.300 | 3.300 | 3.300 | 200 | +0.14(+4.43%) |
Nov 08, 2006 | 2.850 | 3.250 | 2.220 | 3.160 | 62,800 | +0.03(+0.96%) |
Nov 07, 2006 | 3.100 | 3.186 | 3.100 | 3.130 | 32,100 | -0.06(-1.88%) |
Nov 06, 2006 | 3.100 | 3.190 | 3.100 | 3.190 | 1,000 | -0.01(-0.31%) |
Nov 03, 2006 | 3.200 | 3.200 | 3.200 | 3.200 | 0 | +0.00(+0.00%) |
Nov 02, 2006 | 3.250 | 3.250 | 3.200 | 3.200 | 700 | -0.13(-3.90%) |