Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.827 | 5.887 | 5.730 | 5.730 | 7,065,048 | -0.13(-2.18%) |
Jan 30, 2007 | 5.863 | 5.899 | 5.771 | 5.858 | 6,051,662 | +0.00(+0.08%) |
Jan 29, 2007 | 5.682 | 5.870 | 5.663 | 5.853 | 9,709,406 | +0.22(+3.98%) |
Jan 26, 2007 | 5.417 | 5.682 | 5.287 | 5.629 | 18,359,740 | +0.55(+10.86%) |
Jan 25, 2007 | 5.225 | 5.278 | 5.064 | 5.078 | 5,366,795 | -0.12(-2.36%) |
Jan 24, 2007 | 5.112 | 5.225 | 5.104 | 5.201 | 5,903,392 | +0.11(+2.08%) |
Jan 23, 2007 | 5.153 | 5.213 | 5.090 | 5.095 | 3,313,857 | -0.04(-0.75%) |
Jan 22, 2007 | 5.133 | 5.198 | 5.092 | 5.133 | 3,041,820 | -0.01(-0.23%) |
Jan 19, 2007 | 5.047 | 5.177 | 5.020 | 5.145 | 3,021,885 | +0.09(+1.76%) |
Jan 18, 2007 | 5.066 | 5.136 | 5.015 | 5.056 | 2,492,349 | -0.01(-0.19%) |
Jan 17, 2007 | 5.112 | 5.150 | 5.056 | 5.066 | 2,955,849 | -0.05(-0.90%) |
Jan 16, 2007 | 5.280 | 5.302 | 5.066 | 5.112 | 4,853,041 | -0.14(-2.66%) |
Jan 12, 2007 | 5.174 | 5.256 | 5.129 | 5.251 | 3,229,961 | +0.08(+1.49%) |
Jan 11, 2007 | 5.027 | 5.177 | 5.025 | 5.174 | 4,180,634 | +0.18(+3.57%) |
Jan 10, 2007 | 4.900 | 5.008 | 4.854 | 4.996 | 2,194,563 | +0.06(+1.22%) |
Jan 09, 2007 | 4.965 | 4.986 | 4.881 | 4.936 | 2,686,305 | -0.00(-0.10%) |
Jan 08, 2007 | 4.919 | 4.972 | 4.885 | 4.941 | 3,820,550 | +0.06(+1.13%) |
Jan 05, 2007 | 4.784 | 4.929 | 4.784 | 4.885 | 2,892,720 | -0.01(-0.29%) |
Jan 04, 2007 | 4.938 | 4.938 | 4.840 | 4.900 | 4,553,594 | -0.04(-0.78%) |
Jan 03, 2007 | 4.986 | 5.104 | 4.842 | 4.938 | 7,720,011 | +0.01(+0.24%) |
Dec 29, 2006 | 5.049 | 5.068 | 4.905 | 4.926 | 3,402,736 | -0.13(-2.48%) |
Dec 28, 2006 | 5.044 | 5.080 | 5.030 | 5.051 | 3,484,969 | +0.04(+0.77%) |
Dec 27, 2006 | 4.936 | 5.032 | 4.936 | 5.013 | 2,113,575 | +0.09(+1.91%) |
Dec 26, 2006 | 4.888 | 4.936 | 4.883 | 4.919 | 3,446,344 | +0.04(+0.89%) |
Dec 22, 2006 | 4.912 | 4.938 | 4.864 | 4.876 | 10,438,712 | -0.00(-0.10%) |
Dec 21, 2006 | 4.876 | 4.926 | 4.818 | 4.881 | 6,108,976 | +0.06(+1.20%) |
Dec 20, 2006 | 4.775 | 4.847 | 4.775 | 4.823 | 7,747,007 | +0.10(+2.14%) |
Dec 19, 2006 | 4.611 | 4.738 | 4.577 | 4.722 | 6,530,528 | +0.07(+1.50%) |
Dec 18, 2006 | 4.705 | 4.779 | 4.635 | 4.652 | 7,280,185 | -0.15(-3.11%) |
Dec 15, 2006 | 4.890 | 4.900 | 4.767 | 4.801 | 7,448,391 | -0.09(-1.77%) |
Dec 14, 2006 | 5.042 | 5.104 | 4.888 | 4.888 | 5,690,746 | -0.13(-2.64%) |
Dec 13, 2006 | 5.020 | 5.066 | 4.982 | 5.020 | 4,920,739 | +0.07(+1.51%) |
Dec 12, 2006 | 4.989 | 5.011 | 4.876 | 4.946 | 4,208,046 | -0.04(-0.87%) |
Dec 11, 2006 | 4.929 | 5.018 | 4.914 | 4.989 | 3,382,800 | +0.08(+1.67%) |
Dec 08, 2006 | 4.905 | 4.919 | 4.840 | 4.907 | 3,837,163 | -0.02(-0.34%) |
Dec 07, 2006 | 5.056 | 5.056 | 4.871 | 4.924 | 6,050,831 | -0.10(-1.92%) |
Dec 06, 2006 | 5.172 | 5.172 | 4.999 | 5.020 | 4,394,941 | -0.11(-2.11%) |
Dec 05, 2006 | 5.165 | 5.169 | 5.064 | 5.129 | 2,425,067 | +0.04(+0.71%) |
Dec 04, 2006 | 5.080 | 5.126 | 4.999 | 5.092 | 3,092,074 | +0.04(+0.86%) |
Dec 01, 2006 | 5.068 | 5.138 | 4.989 | 5.049 | 6,152,585 | -0.03(-0.52%) |
Nov 30, 2006 | 5.020 | 5.143 | 4.856 | 5.076 | 6,841,605 | -0.08(-1.54%) |
Nov 29, 2006 | 5.076 | 5.210 | 5.023 | 5.155 | 10,849,881 | +0.16(+3.13%) |
Nov 28, 2006 | 4.760 | 5.008 | 4.758 | 4.999 | 5,111,372 | +0.24(+4.95%) |
Nov 27, 2006 | 4.909 | 4.909 | 4.729 | 4.763 | 2,810,071 | -0.16(-3.28%) |
Nov 24, 2006 | 4.885 | 5.013 | 4.828 | 4.924 | 1,054,503 | +0.04(+0.84%) |
Nov 22, 2006 | 4.989 | 5.000 | 4.825 | 4.883 | 2,830,006 | -0.11(-2.12%) |
Nov 21, 2006 | 4.924 | 5.068 | 4.907 | 4.989 | 5,034,122 | +0.09(+1.77%) |
Nov 20, 2006 | 4.828 | 4.919 | 4.779 | 4.902 | 2,951,696 | +0.07(+1.55%) |
Nov 17, 2006 | 4.917 | 4.931 | 4.669 | 4.828 | 2,981,599 | -0.12(-2.39%) |
Nov 16, 2006 | 4.934 | 5.025 | 4.909 | 4.946 | 5,677,041 | +0.04(+0.83%) |
Nov 15, 2006 | 4.772 | 4.929 | 4.710 | 4.905 | 8,487,943 | +0.14(+2.98%) |
Nov 14, 2006 | 4.669 | 4.772 | 4.637 | 4.763 | 5,336,477 | +0.13(+2.81%) |
Nov 13, 2006 | 4.659 | 4.712 | 4.606 | 4.633 | 2,565,030 | -0.01(-0.26%) |
Nov 10, 2006 | 4.647 | 4.671 | 4.563 | 4.645 | 3,176,385 | +0.08(+1.69%) |
Nov 09, 2006 | 4.731 | 4.782 | 4.481 | 4.568 | 7,774,419 | -0.16(-3.46%) |
Nov 08, 2006 | 4.599 | 4.763 | 4.580 | 4.731 | 3,509,889 | +0.11(+2.29%) |
Nov 07, 2006 | 4.565 | 4.690 | 4.536 | 4.625 | 2,867,800 | +0.07(+1.53%) |
Nov 06, 2006 | 4.575 | 4.616 | 4.493 | 4.556 | 3,446,760 | -0.01(-0.16%) |
Nov 03, 2006 | 4.584 | 4.625 | 4.546 | 4.563 | 2,673,845 | +0.00(+0.00%) |
Nov 02, 2006 | 4.695 | 4.705 | 4.546 | 4.563 | 4,409,892 | -0.17(-3.66%) |