Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.369 | 5.375 | 5.358 | 5.375 | 2,789 | +0.03(+0.53%) |
Jan 30, 2007 | 5.375 | 5.386 | 5.346 | 5.346 | 11,249 | -0.01(-0.21%) |
Jan 29, 2007 | 5.380 | 5.386 | 5.358 | 5.358 | 3,859 | +0.02(+0.43%) |
Jan 26, 2007 | 5.295 | 5.335 | 5.284 | 5.335 | 4,963 | -0.03(-0.53%) |
Jan 25, 2007 | 5.398 | 5.409 | 5.358 | 5.363 | 7,309 | -0.01(-0.21%) |
Jan 24, 2007 | 5.580 | 5.580 | 5.204 | 5.375 | 41,379 | -0.14(-2.58%) |
Jan 23, 2007 | 5.643 | 5.643 | 5.512 | 5.517 | 12,206 | -0.13(-2.22%) |
Jan 22, 2007 | 5.700 | 5.700 | 5.643 | 5.643 | 5,142 | -0.05(-0.80%) |
Jan 19, 2007 | 5.688 | 5.688 | 5.660 | 5.688 | 5,279 | -0.02(-0.30%) |
Jan 18, 2007 | 5.717 | 5.717 | 5.700 | 5.705 | 3,684 | -0.05(-0.89%) |
Jan 17, 2007 | 5.643 | 5.757 | 5.643 | 5.757 | 17,680 | +0.04(+0.70%) |
Jan 16, 2007 | 5.762 | 5.762 | 5.700 | 5.717 | 5,710 | -0.04(-0.69%) |
Jan 12, 2007 | 5.717 | 5.757 | 5.551 | 5.757 | 48,101 | +0.05(+0.80%) |
Jan 11, 2007 | 5.825 | 5.882 | 5.694 | 5.711 | 44,367 | -0.18(-3.00%) |
Jan 10, 2007 | 5.939 | 5.945 | 5.819 | 5.888 | 20,001 | -0.13(-2.09%) |
Jan 09, 2007 | 5.985 | 6.013 | 5.985 | 6.013 | 1,586 | +0.03(+0.57%) |
Jan 08, 2007 | 5.985 | 5.985 | 5.933 | 5.979 | 4,573 | +0.03(+0.42%) |
Jan 05, 2007 | 5.985 | 5.985 | 5.899 | 5.954 | 9,772 | -0.04(-0.70%) |
Jan 04, 2007 | 6.002 | 6.002 | 5.899 | 5.996 | 21,925 | -0.05(-0.76%) |
Jan 03, 2007 | 6.144 | 6.144 | 6.007 | 6.042 | 30,854 | -0.07(-1.21%) |
Dec 29, 2006 | 6.110 | 6.156 | 6.030 | 6.116 | 42,941 | +0.07(+1.13%) |
Dec 28, 2006 | 5.962 | 6.047 | 5.962 | 6.047 | 14,292 | +0.07(+1.24%) |
Dec 27, 2006 | 5.996 | 5.996 | 5.945 | 5.973 | 21,387 | -0.01(-0.19%) |
Dec 26, 2006 | 5.985 | 5.996 | 5.979 | 5.985 | 7,861 | +0.01(+0.10%) |
Dec 22, 2006 | 5.979 | 5.993 | 5.962 | 5.979 | 8,781 | +0.01(+0.19%) |
Dec 21, 2006 | 6.053 | 6.070 | 5.968 | 5.968 | 9,649 | -0.07(-1.23%) |
Dec 20, 2006 | 5.911 | 6.144 | 5.911 | 6.042 | 23,461 | +0.14(+2.42%) |
Dec 19, 2006 | 5.985 | 5.985 | 5.899 | 5.899 | 9,649 | -0.05(-0.86%) |
Dec 18, 2006 | 5.967 | 6.013 | 5.933 | 5.950 | 6,491 | +0.01(+0.19%) |
Dec 15, 2006 | 6.047 | 6.064 | 5.939 | 5.939 | 26,163 | -0.07(-1.23%) |
Dec 14, 2006 | 6.002 | 6.013 | 5.939 | 6.013 | 10,658 | +0.03(+0.48%) |
Dec 13, 2006 | 5.973 | 6.093 | 5.905 | 5.985 | 32,737 | -0.10(-1.69%) |
Dec 12, 2006 | 6.007 | 6.099 | 6.007 | 6.087 | 8,325 | +0.06(+1.04%) |
Dec 11, 2006 | 6.053 | 6.053 | 6.002 | 6.025 | 18,343 | +0.01(+0.09%) |
Dec 08, 2006 | 6.025 | 6.053 | 6.019 | 6.019 | 6,467 | +0.00(+0.02%) |
Dec 07, 2006 | 6.087 | 6.201 | 6.007 | 6.017 | 23,043 | -0.10(-1.70%) |
Dec 06, 2006 | 6.173 | 6.173 | 6.087 | 6.121 | 10,798 | -0.09(-1.47%) |
Dec 05, 2006 | 6.213 | 6.213 | 6.190 | 6.213 | 14,839 | +0.00(+0.00%) |
Dec 04, 2006 | 5.899 | 6.258 | 5.785 | 6.213 | 93,167 | +0.48(+8.46%) |
Dec 01, 2006 | 5.700 | 5.899 | 5.523 | 5.728 | 29,122 | -0.06(-0.99%) |
Nov 30, 2006 | 5.905 | 5.968 | 5.711 | 5.785 | 32,458 | -0.11(-1.93%) |
Nov 29, 2006 | 5.882 | 5.973 | 5.865 | 5.899 | 14,278 | -0.06(-0.96%) |
Nov 28, 2006 | 5.973 | 5.973 | 5.956 | 5.956 | 701 | -0.06(-0.95%) |
Nov 27, 2006 | 6.025 | 6.025 | 5.973 | 6.013 | 6,098 | -0.08(-1.31%) |
Nov 24, 2006 | 6.093 | 6.093 | 6.093 | 6.093 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 6.033 | 6.093 | 6.033 | 6.093 | 1,052 | -0.03(-0.47%) |
Nov 21, 2006 | 6.042 | 6.121 | 6.042 | 6.121 | 3,859 | +0.01(+0.09%) |
Nov 20, 2006 | 6.047 | 6.116 | 6.047 | 6.116 | 11,584 | +0.07(+1.13%) |
Nov 17, 2006 | 6.047 | 6.110 | 6.047 | 6.047 | 1,494 | -0.15(-2.48%) |
Nov 16, 2006 | 6.110 | 6.207 | 6.110 | 6.201 | 1,435 | +0.04(+0.65%) |
Nov 15, 2006 | 6.007 | 6.201 | 6.007 | 6.161 | 32,428 | +0.13(+2.17%) |
Nov 14, 2006 | 5.928 | 6.042 | 5.911 | 6.030 | 28,838 | +0.05(+0.76%) |
Nov 13, 2006 | 5.962 | 5.985 | 5.945 | 5.985 | 10,863 | +0.03(+0.57%) |
Nov 10, 2006 | 5.990 | 5.990 | 5.950 | 5.950 | 15,886 | -0.01(-0.19%) |
Nov 09, 2006 | 6.099 | 6.133 | 5.905 | 5.962 | 7,261 | -0.19(-3.06%) |
Nov 08, 2006 | 6.087 | 6.150 | 6.087 | 6.150 | 18,588 | +0.05(+0.84%) |
Nov 07, 2006 | 6.110 | 6.139 | 6.099 | 6.099 | 1,754 | -0.06(-1.02%) |
Nov 06, 2006 | 6.038 | 6.161 | 6.038 | 6.161 | 2,724 | +0.17(+2.85%) |
Nov 03, 2006 | 6.011 | 6.053 | 5.990 | 5.990 | 1,645 | -0.09(-1.41%) |
Nov 02, 2006 | 5.968 | 6.110 | 5.933 | 6.076 | 68,232 | +0.07(+1.23%) |