Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.944 | 6.024 | 5.927 | 5.950 | 116,351 | +0.03(+0.58%) |
Jan 30, 2007 | 6.001 | 6.058 | 5.915 | 5.915 | 220,629 | -0.17(-2.82%) |
Jan 29, 2007 | 5.858 | 6.281 | 5.841 | 6.087 | 799,761 | +0.37(+6.50%) |
Jan 26, 2007 | 5.658 | 5.733 | 5.647 | 5.715 | 158,342 | +0.05(+0.91%) |
Jan 25, 2007 | 5.635 | 5.687 | 5.601 | 5.664 | 86,257 | +0.06(+1.12%) |
Jan 24, 2007 | 5.675 | 5.675 | 5.550 | 5.601 | 153,968 | -0.04(-0.71%) |
Jan 23, 2007 | 5.487 | 5.670 | 5.470 | 5.641 | 172,339 | +0.14(+2.60%) |
Jan 22, 2007 | 5.504 | 5.538 | 5.458 | 5.498 | 155,718 | -0.03(-0.62%) |
Jan 19, 2007 | 5.384 | 5.550 | 5.361 | 5.533 | 142,420 | +0.13(+2.43%) |
Jan 18, 2007 | 5.275 | 5.407 | 5.093 | 5.401 | 136,122 | +0.12(+2.27%) |
Jan 17, 2007 | 5.378 | 5.407 | 5.258 | 5.281 | 216,605 | -0.11(-2.12%) |
Jan 16, 2007 | 5.430 | 5.435 | 5.373 | 5.395 | 225,878 | -0.03(-0.63%) |
Jan 12, 2007 | 5.481 | 5.567 | 5.395 | 5.430 | 273,119 | -0.10(-1.86%) |
Jan 11, 2007 | 5.687 | 5.687 | 5.447 | 5.533 | 251,248 | -0.18(-3.20%) |
Jan 10, 2007 | 5.618 | 5.715 | 5.578 | 5.715 | 216,080 | +0.10(+1.83%) |
Jan 09, 2007 | 5.624 | 5.624 | 5.521 | 5.613 | 164,466 | +0.02(+0.41%) |
Jan 08, 2007 | 5.418 | 5.601 | 5.395 | 5.590 | 143,820 | +0.23(+4.26%) |
Jan 05, 2007 | 5.293 | 5.453 | 5.293 | 5.361 | 211,356 | +0.05(+0.86%) |
Jan 04, 2007 | 5.487 | 5.487 | 5.298 | 5.315 | 453,332 | -0.17(-3.12%) |
Jan 03, 2007 | 5.487 | 5.658 | 5.435 | 5.487 | 282,392 | +0.00(+0.00%) |
Dec 29, 2006 | 5.653 | 5.681 | 5.481 | 5.487 | 205,582 | -0.18(-3.13%) |
Dec 28, 2006 | 5.515 | 5.693 | 5.515 | 5.664 | 150,819 | +0.12(+2.17%) |
Dec 27, 2006 | 5.601 | 5.664 | 5.475 | 5.544 | 141,545 | -0.11(-1.92%) |
Dec 26, 2006 | 5.641 | 5.687 | 5.618 | 5.653 | 114,601 | +0.00(+0.00%) |
Dec 22, 2006 | 5.624 | 5.681 | 5.601 | 5.653 | 137,171 | +0.03(+0.61%) |
Dec 21, 2006 | 5.658 | 5.704 | 5.573 | 5.618 | 199,109 | -0.07(-1.31%) |
Dec 20, 2006 | 5.658 | 5.710 | 5.584 | 5.693 | 158,692 | +0.01(+0.20%) |
Dec 19, 2006 | 5.573 | 5.681 | 5.533 | 5.681 | 209,956 | +0.05(+0.91%) |
Dec 18, 2006 | 5.647 | 5.755 | 5.573 | 5.630 | 551,661 | -0.04(-0.71%) |
Dec 15, 2006 | 5.944 | 5.944 | 5.584 | 5.670 | 869,571 | -0.31(-5.16%) |
Dec 14, 2006 | 5.887 | 6.087 | 5.887 | 5.978 | 213,106 | +0.10(+1.65%) |
Dec 13, 2006 | 6.001 | 6.018 | 5.858 | 5.881 | 247,574 | -0.13(-2.19%) |
Dec 12, 2006 | 5.956 | 6.087 | 5.933 | 6.013 | 229,203 | +0.03(+0.57%) |
Dec 11, 2006 | 6.116 | 6.127 | 5.961 | 5.978 | 243,550 | -0.09(-1.51%) |
Dec 08, 2006 | 6.058 | 6.116 | 5.961 | 6.070 | 248,099 | +0.01(+0.19%) |
Dec 07, 2006 | 6.053 | 6.087 | 6.001 | 6.058 | 199,634 | +0.06(+0.95%) |
Dec 06, 2006 | 6.001 | 6.081 | 5.996 | 6.001 | 258,946 | +0.02(+0.29%) |
Dec 05, 2006 | 6.001 | 6.048 | 5.967 | 5.984 | 271,369 | +0.00(+0.00%) |
Dec 04, 2006 | 6.053 | 6.064 | 5.961 | 5.984 | 361,125 | -0.01(-0.19%) |
Dec 01, 2006 | 5.961 | 6.041 | 5.927 | 5.996 | 259,471 | +0.03(+0.48%) |
Nov 30, 2006 | 5.898 | 6.041 | 5.898 | 5.967 | 431,286 | +0.12(+2.05%) |
Nov 29, 2006 | 6.161 | 6.167 | 5.847 | 5.847 | 677,986 | -0.31(-5.10%) |
Nov 28, 2006 | 6.001 | 6.161 | 5.944 | 6.161 | 501,622 | +0.18(+3.06%) |
Nov 27, 2006 | 6.207 | 6.207 | 5.944 | 5.978 | 438,985 | -0.18(-2.97%) |
Nov 24, 2006 | 6.076 | 6.196 | 6.030 | 6.161 | 152,393 | +0.13(+2.18%) |
Nov 22, 2006 | 6.018 | 6.104 | 5.950 | 6.030 | 343,104 | +0.04(+0.67%) |
Nov 21, 2006 | 6.007 | 6.081 | 5.950 | 5.990 | 287,816 | -0.04(-0.66%) |
Nov 20, 2006 | 5.744 | 6.087 | 5.744 | 6.030 | 492,349 | +0.01(+0.19%) |
Nov 17, 2006 | 5.807 | 6.047 | 5.715 | 6.018 | 447,558 | +0.16(+2.73%) |
Nov 16, 2006 | 5.807 | 6.053 | 5.801 | 5.858 | 652,791 | +0.03(+0.49%) |
Nov 15, 2006 | 5.830 | 5.887 | 5.755 | 5.830 | 197,184 | +0.01(+0.20%) |
Nov 14, 2006 | 5.801 | 5.830 | 5.613 | 5.818 | 392,969 | -0.01(-0.10%) |
Nov 13, 2006 | 5.795 | 5.887 | 5.721 | 5.824 | 381,596 | +0.07(+1.29%) |
Nov 10, 2006 | 5.801 | 5.813 | 5.715 | 5.750 | 267,695 | -0.01(-0.20%) |
Nov 09, 2006 | 5.767 | 5.830 | 5.716 | 5.761 | 403,117 | +0.06(+1.10%) |
Nov 08, 2006 | 5.658 | 5.755 | 5.487 | 5.698 | 698,106 | +0.03(+0.50%) |
Nov 07, 2006 | 5.687 | 5.698 | 5.584 | 5.670 | 717,352 | +0.13(+2.27%) |
Nov 06, 2006 | 5.910 | 5.938 | 5.430 | 5.544 | 1,521,488 | -0.18(-3.19%) |
Nov 03, 2006 | 5.155 | 5.910 | 5.052 | 5.727 | 1,544,583 | +0.58(+11.33%) |
Nov 02, 2006 | 4.921 | 5.195 | 4.864 | 5.144 | 1,101,574 | +0.25(+5.02%) |