Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.910 | 5.930 | 5.730 | 5.870 | 14,750 | +0.01(+0.17%) |
Jan 30, 2007 | 5.780 | 5.860 | 5.580 | 5.860 | 6,330 | +0.14(+2.45%) |
Jan 29, 2007 | 5.900 | 5.950 | 5.650 | 5.720 | 8,210 | -0.14(-2.39%) |
Jan 26, 2007 | 5.750 | 5.870 | 5.750 | 5.860 | 11,175 | -0.04(-0.68%) |
Jan 25, 2007 | 5.820 | 5.950 | 5.820 | 5.900 | 3,737 | +0.00(+0.00%) |
Jan 24, 2007 | 5.680 | 5.900 | 5.660 | 5.900 | 20,709 | +0.23(+4.06%) |
Jan 23, 2007 | 5.950 | 5.970 | 5.630 | 5.670 | 37,217 | -0.27(-4.55%) |
Jan 22, 2007 | 6.200 | 6.200 | 5.800 | 5.940 | 22,668 | -0.13(-2.14%) |
Jan 19, 2007 | 6.040 | 6.160 | 5.940 | 6.070 | 10,965 | +0.08(+1.34%) |
Jan 18, 2007 | 6.200 | 6.200 | 5.950 | 5.990 | 17,312 | -0.16(-2.60%) |
Jan 17, 2007 | 5.700 | 6.500 | 5.600 | 6.150 | 57,143 | +0.53(+9.43%) |
Jan 16, 2007 | 5.510 | 5.790 | 5.500 | 5.620 | 66,641 | +0.07(+1.26%) |
Jan 12, 2007 | 5.690 | 5.770 | 5.450 | 5.550 | 37,437 | -0.20(-3.48%) |
Jan 11, 2007 | 5.530 | 5.810 | 5.520 | 5.750 | 26,357 | -0.03(-0.52%) |
Jan 10, 2007 | 5.980 | 6.210 | 5.750 | 5.780 | 40,687 | -0.15(-2.53%) |
Jan 09, 2007 | 5.800 | 5.980 | 5.650 | 5.930 | 42,320 | +0.13(+2.24%) |
Jan 08, 2007 | 5.450 | 5.890 | 5.370 | 5.800 | 110,208 | +0.41(+7.61%) |
Jan 05, 2007 | 5.480 | 5.562 | 5.070 | 5.390 | 183,338 | +0.04(+0.75%) |
Jan 04, 2007 | 5.200 | 5.470 | 5.180 | 5.350 | 97,245 | +0.15(+2.88%) |
Jan 03, 2007 | 5.020 | 5.230 | 5.009 | 5.200 | 97,062 | +0.20(+4.00%) |
Dec 29, 2006 | 5.020 | 5.140 | 4.980 | 5.000 | 67,759 | +0.03(+0.60%) |
Dec 28, 2006 | 4.850 | 5.000 | 4.850 | 4.970 | 32,420 | +0.02(+0.40%) |
Dec 27, 2006 | 4.980 | 4.980 | 4.930 | 4.950 | 15,050 | +0.00(+0.00%) |
Dec 26, 2006 | 4.850 | 4.950 | 4.820 | 4.950 | 31,757 | +0.05(+1.02%) |
Dec 22, 2006 | 4.690 | 4.900 | 4.500 | 4.900 | 11,299 | +0.25(+5.38%) |
Dec 21, 2006 | 4.590 | 4.700 | 4.590 | 4.650 | 6,801 | +0.05(+1.09%) |
Dec 20, 2006 | 4.710 | 4.840 | 4.600 | 4.600 | 10,628 | -0.22(-4.56%) |
Dec 19, 2006 | 4.870 | 5.090 | 4.640 | 4.820 | 48,240 | -0.07(-1.43%) |
Dec 18, 2006 | 4.930 | 4.930 | 4.700 | 4.890 | 16,567 | -0.05(-1.01%) |
Dec 15, 2006 | 4.960 | 4.990 | 4.820 | 4.940 | 7,100 | +0.04(+0.82%) |
Dec 14, 2006 | 4.830 | 5.060 | 4.720 | 4.900 | 13,530 | +0.00(+0.00%) |
Dec 13, 2006 | 4.730 | 4.900 | 4.730 | 4.900 | 4,600 | +0.20(+4.26%) |
Dec 12, 2006 | 4.940 | 4.940 | 4.700 | 4.700 | 14,568 | -0.13(-2.69%) |
Dec 11, 2006 | 4.600 | 5.000 | 4.550 | 4.830 | 25,201 | +0.23(+5.00%) |
Dec 08, 2006 | 4.660 | 4.990 | 4.550 | 4.600 | 25,183 | -0.10(-2.13%) |
Dec 07, 2006 | 4.910 | 4.985 | 4.700 | 4.700 | 33,015 | -0.22(-4.47%) |
Dec 06, 2006 | 4.910 | 5.050 | 4.910 | 4.920 | 10,560 | +0.01(+0.20%) |
Dec 05, 2006 | 4.920 | 5.070 | 4.880 | 4.910 | 12,158 | +0.00(+0.00%) |
Dec 04, 2006 | 4.830 | 5.000 | 4.820 | 4.910 | 8,940 | -0.07(-1.41%) |
Dec 01, 2006 | 4.920 | 5.020 | 4.920 | 4.980 | 12,128 | +0.02(+0.40%) |
Nov 30, 2006 | 4.950 | 4.980 | 4.820 | 4.960 | 24,300 | +0.02(+0.40%) |
Nov 29, 2006 | 4.970 | 4.970 | 4.890 | 4.940 | 9,500 | +0.11(+2.28%) |
Nov 28, 2006 | 4.750 | 4.960 | 4.720 | 4.830 | 13,625 | +0.08(+1.68%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.660 | 4.750 | 20,076 | -0.13(-2.66%) |
Nov 24, 2006 | 4.950 | 4.950 | 4.880 | 4.880 | 6,220 | -0.05(-1.01%) |
Nov 22, 2006 | 5.090 | 5.090 | 4.850 | 4.930 | 26,342 | -0.18(-3.52%) |
Nov 21, 2006 | 5.015 | 5.110 | 4.850 | 5.110 | 20,389 | +0.10(+2.00%) |
Nov 20, 2006 | 5.150 | 5.150 | 4.970 | 5.010 | 42,765 | -0.14(-2.72%) |
Nov 17, 2006 | 5.140 | 5.210 | 5.140 | 5.150 | 2,601 | -0.15(-2.83%) |
Nov 16, 2006 | 5.200 | 5.300 | 5.200 | 5.300 | 11,264 | +0.07(+1.34%) |
Nov 15, 2006 | 5.150 | 5.280 | 5.150 | 5.230 | 18,555 | +0.07(+1.36%) |
Nov 14, 2006 | 5.200 | 5.280 | 5.110 | 5.160 | 17,427 | -0.07(-1.34%) |
Nov 13, 2006 | 5.250 | 5.340 | 5.210 | 5.230 | 4,382 | -0.07(-1.32%) |
Nov 10, 2006 | 5.300 | 5.470 | 5.300 | 5.300 | 6,460 | +0.03(+0.57%) |
Nov 09, 2006 | 5.340 | 5.520 | 5.260 | 5.270 | 19,260 | -0.04(-0.75%) |
Nov 08, 2006 | 5.360 | 5.360 | 5.240 | 5.310 | 38,584 | -0.05(-0.93%) |
Nov 07, 2006 | 5.400 | 5.500 | 5.300 | 5.360 | 10,904 | -0.08(-1.47%) |
Nov 06, 2006 | 5.400 | 5.640 | 5.400 | 5.440 | 5,280 | -0.03(-0.55%) |
Nov 03, 2006 | 5.290 | 5.510 | 5.200 | 5.470 | 6,458 | +0.17(+3.21%) |
Nov 02, 2006 | 5.470 | 5.470 | 5.210 | 5.300 | 9,563 | -0.20(-3.64%) |