Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.684 | 5.761 | 5.668 | 5.690 | 121,665 | +0.03(+0.58%) |
Jan 30, 2007 | 5.739 | 5.794 | 5.657 | 5.657 | 230,706 | -0.16(-2.82%) |
Jan 29, 2007 | 5.602 | 6.007 | 5.586 | 5.821 | 836,288 | +0.36(+6.50%) |
Jan 26, 2007 | 5.411 | 5.482 | 5.400 | 5.466 | 165,574 | +0.05(+0.91%) |
Jan 25, 2007 | 5.389 | 5.438 | 5.356 | 5.417 | 90,196 | +0.06(+1.12%) |
Jan 24, 2007 | 5.428 | 5.428 | 5.307 | 5.356 | 161,000 | -0.04(-0.71%) |
Jan 23, 2007 | 5.247 | 5.422 | 5.231 | 5.395 | 180,210 | +0.14(+2.60%) |
Jan 22, 2007 | 5.264 | 5.296 | 5.220 | 5.258 | 162,830 | -0.03(-0.62%) |
Jan 19, 2007 | 5.149 | 5.307 | 5.127 | 5.291 | 148,925 | +0.13(+2.43%) |
Jan 18, 2007 | 5.045 | 5.171 | 4.870 | 5.165 | 142,339 | +0.11(+2.27%) |
Jan 17, 2007 | 5.143 | 5.171 | 5.029 | 5.050 | 226,498 | -0.11(-2.12%) |
Jan 16, 2007 | 5.193 | 5.198 | 5.138 | 5.160 | 236,195 | -0.03(-0.63%) |
Jan 12, 2007 | 5.242 | 5.324 | 5.160 | 5.193 | 285,593 | -0.10(-1.86%) |
Jan 11, 2007 | 5.438 | 5.438 | 5.209 | 5.291 | 262,723 | -0.17(-3.20%) |
Jan 10, 2007 | 5.373 | 5.466 | 5.335 | 5.466 | 225,949 | +0.10(+1.83%) |
Jan 09, 2007 | 5.378 | 5.378 | 5.280 | 5.367 | 171,977 | +0.02(+0.41%) |
Jan 08, 2007 | 5.182 | 5.356 | 5.160 | 5.346 | 150,389 | +0.22(+4.26%) |
Jan 05, 2007 | 5.061 | 5.214 | 5.061 | 5.127 | 221,009 | +0.04(+0.86%) |
Jan 04, 2007 | 5.247 | 5.247 | 5.067 | 5.083 | 474,037 | -0.16(-3.12%) |
Jan 03, 2007 | 5.247 | 5.411 | 5.198 | 5.247 | 295,289 | +0.00(+0.00%) |
Dec 29, 2006 | 5.406 | 5.433 | 5.242 | 5.247 | 214,972 | -0.17(-3.13%) |
Dec 28, 2006 | 5.275 | 5.444 | 5.275 | 5.417 | 157,707 | +0.11(+2.17%) |
Dec 27, 2006 | 5.356 | 5.417 | 5.236 | 5.302 | 148,010 | -0.10(-1.92%) |
Dec 26, 2006 | 5.395 | 5.438 | 5.373 | 5.406 | 119,835 | +0.00(+0.00%) |
Dec 22, 2006 | 5.378 | 5.433 | 5.356 | 5.406 | 143,436 | +0.03(+0.61%) |
Dec 21, 2006 | 5.411 | 5.455 | 5.329 | 5.373 | 208,203 | -0.07(-1.31%) |
Dec 20, 2006 | 5.411 | 5.460 | 5.340 | 5.444 | 165,940 | +0.01(+0.20%) |
Dec 19, 2006 | 5.329 | 5.433 | 5.291 | 5.433 | 219,546 | +0.05(+0.91%) |
Dec 18, 2006 | 5.400 | 5.504 | 5.329 | 5.384 | 576,857 | -0.04(-0.71%) |
Dec 15, 2006 | 5.684 | 5.684 | 5.340 | 5.422 | 909,287 | -0.30(-5.16%) |
Dec 14, 2006 | 5.630 | 5.821 | 5.630 | 5.717 | 222,839 | +0.09(+1.65%) |
Dec 13, 2006 | 5.739 | 5.756 | 5.602 | 5.624 | 258,881 | -0.13(-2.19%) |
Dec 12, 2006 | 5.695 | 5.821 | 5.674 | 5.750 | 239,671 | +0.03(+0.57%) |
Dec 11, 2006 | 5.848 | 5.859 | 5.701 | 5.717 | 254,673 | -0.09(-1.51%) |
Dec 08, 2006 | 5.794 | 5.848 | 5.701 | 5.805 | 259,430 | +0.01(+0.19%) |
Dec 07, 2006 | 5.788 | 5.821 | 5.739 | 5.794 | 208,751 | +0.05(+0.95%) |
Dec 06, 2006 | 5.739 | 5.816 | 5.734 | 5.739 | 270,773 | +0.02(+0.29%) |
Dec 05, 2006 | 5.739 | 5.783 | 5.706 | 5.723 | 283,763 | +0.00(+0.00%) |
Dec 04, 2006 | 5.788 | 5.799 | 5.701 | 5.723 | 377,619 | -0.01(-0.19%) |
Dec 01, 2006 | 5.701 | 5.777 | 5.668 | 5.734 | 271,322 | +0.03(+0.48%) |
Nov 30, 2006 | 5.641 | 5.777 | 5.641 | 5.706 | 450,984 | +0.11(+2.05%) |
Nov 29, 2006 | 5.892 | 5.898 | 5.592 | 5.592 | 708,951 | -0.30(-5.10%) |
Nov 28, 2006 | 5.739 | 5.892 | 5.684 | 5.892 | 524,532 | +0.17(+3.06%) |
Nov 27, 2006 | 5.936 | 5.936 | 5.684 | 5.717 | 459,034 | -0.17(-2.97%) |
Nov 24, 2006 | 5.810 | 5.925 | 5.766 | 5.892 | 159,354 | +0.13(+2.18%) |
Nov 22, 2006 | 5.756 | 5.837 | 5.690 | 5.766 | 358,775 | +0.04(+0.67%) |
Nov 21, 2006 | 5.745 | 5.816 | 5.690 | 5.728 | 300,961 | -0.04(-0.66%) |
Nov 20, 2006 | 5.493 | 5.821 | 5.493 | 5.766 | 514,836 | +0.01(+0.19%) |
Nov 17, 2006 | 5.553 | 5.783 | 5.466 | 5.756 | 467,999 | +0.15(+2.73%) |
Nov 16, 2006 | 5.553 | 5.788 | 5.548 | 5.602 | 682,606 | +0.03(+0.49%) |
Nov 15, 2006 | 5.575 | 5.630 | 5.504 | 5.575 | 206,190 | +0.01(+0.20%) |
Nov 14, 2006 | 5.548 | 5.575 | 5.367 | 5.564 | 410,917 | -0.01(-0.10%) |
Nov 13, 2006 | 5.542 | 5.630 | 5.471 | 5.570 | 399,025 | +0.07(+1.29%) |
Nov 10, 2006 | 5.548 | 5.559 | 5.466 | 5.499 | 279,921 | -0.01(-0.20%) |
Nov 09, 2006 | 5.515 | 5.575 | 5.466 | 5.510 | 421,528 | +0.06(+1.10%) |
Nov 08, 2006 | 5.411 | 5.504 | 5.247 | 5.449 | 729,991 | +0.03(+0.50%) |
Nov 07, 2006 | 5.438 | 5.449 | 5.340 | 5.422 | 750,116 | +0.12(+2.27%) |
Nov 06, 2006 | 5.652 | 5.679 | 5.193 | 5.302 | 1,590,978 | -0.17(-3.19%) |
Nov 03, 2006 | 4.930 | 5.652 | 4.832 | 5.477 | 1,615,129 | +0.56(+11.33%) |
Nov 02, 2006 | 4.706 | 4.968 | 4.651 | 4.919 | 1,151,886 | +0.24(+5.02%) |