Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.663 | 5.740 | 5.647 | 5.669 | 122,117 | +0.03(+0.58%) |
Jan 30, 2007 | 5.718 | 5.772 | 5.636 | 5.636 | 231,563 | -0.16(-2.82%) |
Jan 29, 2007 | 5.582 | 5.985 | 5.565 | 5.800 | 839,394 | +0.35(+6.50%) |
Jan 26, 2007 | 5.391 | 5.462 | 5.380 | 5.446 | 166,189 | +0.05(+0.91%) |
Jan 25, 2007 | 5.369 | 5.418 | 5.337 | 5.397 | 90,531 | +0.06(+1.12%) |
Jan 24, 2007 | 5.407 | 5.407 | 5.288 | 5.337 | 161,598 | -0.04(-0.71%) |
Jan 23, 2007 | 5.228 | 5.402 | 5.211 | 5.375 | 180,880 | +0.14(+2.60%) |
Jan 22, 2007 | 5.244 | 5.277 | 5.201 | 5.239 | 163,435 | -0.03(-0.62%) |
Jan 19, 2007 | 5.130 | 5.288 | 5.108 | 5.271 | 149,478 | +0.13(+2.43%) |
Jan 18, 2007 | 5.026 | 5.152 | 4.852 | 5.146 | 142,867 | +0.11(+2.27%) |
Jan 17, 2007 | 5.124 | 5.152 | 5.010 | 5.032 | 227,339 | -0.11(-2.12%) |
Jan 16, 2007 | 5.173 | 5.179 | 5.119 | 5.141 | 237,072 | -0.03(-0.63%) |
Jan 12, 2007 | 5.222 | 5.304 | 5.141 | 5.173 | 286,654 | -0.10(-1.86%) |
Jan 11, 2007 | 5.418 | 5.418 | 5.190 | 5.271 | 263,699 | -0.17(-3.20%) |
Jan 10, 2007 | 5.353 | 5.446 | 5.315 | 5.446 | 226,789 | +0.10(+1.83%) |
Jan 09, 2007 | 5.358 | 5.358 | 5.260 | 5.348 | 172,616 | +0.02(+0.41%) |
Jan 08, 2007 | 5.162 | 5.337 | 5.141 | 5.326 | 150,947 | +0.22(+4.26%) |
Jan 05, 2007 | 5.043 | 5.195 | 5.043 | 5.108 | 221,830 | +0.04(+0.86%) |
Jan 04, 2007 | 5.228 | 5.228 | 5.048 | 5.064 | 475,797 | -0.16(-3.13%) |
Jan 03, 2007 | 5.228 | 5.391 | 5.179 | 5.228 | 296,386 | +0.00(+0.00%) |
Dec 29, 2006 | 5.386 | 5.413 | 5.222 | 5.228 | 215,770 | -0.17(-3.13%) |
Dec 28, 2006 | 5.255 | 5.424 | 5.255 | 5.397 | 158,293 | +0.11(+2.16%) |
Dec 27, 2006 | 5.337 | 5.397 | 5.217 | 5.282 | 148,560 | -0.10(-1.92%) |
Dec 26, 2006 | 5.375 | 5.418 | 5.353 | 5.386 | 120,280 | +0.00(+0.00%) |
Dec 22, 2006 | 5.358 | 5.413 | 5.337 | 5.386 | 143,969 | +0.03(+0.61%) |
Dec 21, 2006 | 5.391 | 5.435 | 5.309 | 5.353 | 208,976 | -0.07(-1.31%) |
Dec 20, 2006 | 5.391 | 5.440 | 5.320 | 5.424 | 166,556 | +0.01(+0.20%) |
Dec 19, 2006 | 5.309 | 5.413 | 5.271 | 5.413 | 220,361 | +0.05(+0.91%) |
Dec 18, 2006 | 5.380 | 5.484 | 5.309 | 5.364 | 579,000 | -0.04(-0.71%) |
Dec 15, 2006 | 5.663 | 5.663 | 5.320 | 5.402 | 912,665 | -0.29(-5.16%) |
Dec 14, 2006 | 5.609 | 5.800 | 5.609 | 5.696 | 223,667 | +0.09(+1.65%) |
Dec 13, 2006 | 5.718 | 5.734 | 5.582 | 5.604 | 259,843 | -0.13(-2.19%) |
Dec 12, 2006 | 5.674 | 5.800 | 5.653 | 5.729 | 240,561 | +0.03(+0.57%) |
Dec 11, 2006 | 5.827 | 5.838 | 5.680 | 5.696 | 255,619 | -0.09(-1.51%) |
Dec 08, 2006 | 5.772 | 5.827 | 5.680 | 5.783 | 260,394 | +0.01(+0.19%) |
Dec 07, 2006 | 5.767 | 5.800 | 5.718 | 5.772 | 209,527 | +0.05(+0.95%) |
Dec 06, 2006 | 5.718 | 5.794 | 5.712 | 5.718 | 271,779 | +0.02(+0.29%) |
Dec 05, 2006 | 5.718 | 5.762 | 5.685 | 5.702 | 284,817 | +0.00(+0.00%) |
Dec 04, 2006 | 5.767 | 5.778 | 5.680 | 5.702 | 379,022 | -0.01(-0.19%) |
Dec 01, 2006 | 5.680 | 5.756 | 5.647 | 5.712 | 272,330 | +0.03(+0.48%) |
Nov 30, 2006 | 5.620 | 5.756 | 5.620 | 5.685 | 452,659 | +0.11(+2.05%) |
Nov 29, 2006 | 5.870 | 5.876 | 5.571 | 5.571 | 711,585 | -0.30(-5.10%) |
Nov 28, 2006 | 5.718 | 5.870 | 5.663 | 5.870 | 526,481 | +0.17(+3.06%) |
Nov 27, 2006 | 5.914 | 5.914 | 5.663 | 5.696 | 460,739 | -0.17(-2.97%) |
Nov 24, 2006 | 5.789 | 5.903 | 5.745 | 5.870 | 159,945 | +0.13(+2.18%) |
Nov 22, 2006 | 5.734 | 5.816 | 5.669 | 5.745 | 360,107 | +0.04(+0.67%) |
Nov 21, 2006 | 5.723 | 5.794 | 5.669 | 5.707 | 302,079 | -0.04(-0.66%) |
Nov 20, 2006 | 5.473 | 5.800 | 5.473 | 5.745 | 516,748 | +0.01(+0.19%) |
Nov 17, 2006 | 5.533 | 5.761 | 5.446 | 5.734 | 469,737 | +0.15(+2.73%) |
Nov 16, 2006 | 5.533 | 5.767 | 5.527 | 5.582 | 685,141 | +0.03(+0.49%) |
Nov 15, 2006 | 5.554 | 5.609 | 5.484 | 5.554 | 206,956 | +0.01(+0.20%) |
Nov 14, 2006 | 5.527 | 5.554 | 5.348 | 5.544 | 412,443 | -0.01(-0.10%) |
Nov 13, 2006 | 5.522 | 5.609 | 5.451 | 5.549 | 400,507 | +0.07(+1.29%) |
Nov 10, 2006 | 5.527 | 5.538 | 5.446 | 5.478 | 280,961 | -0.01(-0.20%) |
Nov 09, 2006 | 5.495 | 5.554 | 5.446 | 5.489 | 423,094 | +0.06(+1.10%) |
Nov 08, 2006 | 5.391 | 5.484 | 5.228 | 5.429 | 732,703 | +0.03(+0.50%) |
Nov 07, 2006 | 5.418 | 5.429 | 5.320 | 5.402 | 752,902 | +0.12(+2.27%) |
Nov 06, 2006 | 5.631 | 5.658 | 5.173 | 5.282 | 1,596,888 | -0.17(-3.19%) |
Nov 03, 2006 | 4.912 | 5.631 | 4.814 | 5.456 | 1,621,128 | +0.56(+11.33%) |
Nov 02, 2006 | 4.689 | 4.950 | 4.634 | 4.901 | 1,156,165 | +0.23(+5.02%) |