Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.700 | 5.760 | 5.700 | 5.710 | 232,171 | -0.01(-0.17%) |
Jan 30, 2007 | 5.740 | 5.750 | 5.700 | 5.720 | 13,290 | -0.03(-0.52%) |
Jan 29, 2007 | 5.750 | 5.750 | 5.700 | 5.750 | 2,481 | +0.00(+0.00%) |
Jan 26, 2007 | 5.695 | 5.750 | 5.640 | 5.750 | 4,158 | +0.09(+1.59%) |
Jan 25, 2007 | 5.750 | 5.750 | 5.630 | 5.660 | 17,315 | -0.09(-1.57%) |
Jan 24, 2007 | 5.740 | 5.750 | 5.740 | 5.750 | 18,520 | +0.05(+0.88%) |
Jan 23, 2007 | 5.750 | 5.750 | 5.700 | 5.700 | 52,034 | +0.03(+0.53%) |
Jan 22, 2007 | 5.710 | 5.720 | 5.670 | 5.670 | 6,965 | -0.01(-0.18%) |
Jan 19, 2007 | 5.670 | 5.740 | 5.660 | 5.680 | 16,050 | -0.02(-0.35%) |
Jan 18, 2007 | 5.780 | 5.790 | 5.700 | 5.700 | 9,669 | -0.12(-2.06%) |
Jan 17, 2007 | 5.855 | 5.860 | 5.780 | 5.820 | 42,885 | -0.03(-0.51%) |
Jan 16, 2007 | 5.800 | 5.920 | 5.800 | 5.850 | 27,256 | +0.04(+0.69%) |
Jan 12, 2007 | 5.840 | 5.840 | 5.810 | 5.810 | 7,217 | -0.01(-0.17%) |
Jan 11, 2007 | 5.880 | 5.880 | 5.660 | 5.820 | 31,020 | -0.04(-0.68%) |
Jan 10, 2007 | 5.870 | 6.490 | 5.860 | 5.860 | 9,050 | -0.01(-0.17%) |
Jan 09, 2007 | 5.790 | 5.870 | 5.750 | 5.870 | 8,740 | +0.07(+1.21%) |
Jan 08, 2007 | 5.770 | 5.850 | 5.750 | 5.800 | 11,135 | +0.00(+0.00%) |
Jan 05, 2007 | 5.760 | 5.833 | 5.750 | 5.800 | 7,660 | -0.02(-0.34%) |
Jan 04, 2007 | 5.870 | 5.870 | 5.740 | 5.820 | 72,846 | -0.09(-1.52%) |
Jan 03, 2007 | 6.850 | 6.850 | 5.750 | 5.910 | 235,278 | -0.94(-13.72%) |
Dec 29, 2006 | 6.650 | 6.990 | 6.650 | 6.850 | 766,008 | +0.20(+3.01%) |
Dec 28, 2006 | 6.310 | 6.650 | 6.270 | 6.650 | 24,463 | +0.34(+5.39%) |
Dec 27, 2006 | 6.200 | 6.310 | 6.190 | 6.310 | 19,913 | +0.13(+2.10%) |
Dec 26, 2006 | 5.580 | 6.230 | 5.580 | 6.180 | 31,721 | +0.63(+11.35%) |
Dec 22, 2006 | 5.560 | 5.590 | 5.550 | 5.550 | 24,682 | -0.01(-0.18%) |
Dec 21, 2006 | 5.560 | 5.600 | 5.550 | 5.560 | 980,975 | +0.00(+0.00%) |
Dec 20, 2006 | 5.680 | 5.680 | 5.560 | 5.560 | 40,820 | -0.15(-2.63%) |
Dec 19, 2006 | 5.990 | 5.990 | 5.600 | 5.710 | 38,252 | -0.33(-5.46%) |
Dec 18, 2006 | 5.500 | 6.080 | 5.500 | 6.040 | 760,394 | +0.54(+9.82%) |
Dec 15, 2006 | 5.540 | 5.590 | 5.470 | 5.500 | 209,793 | -0.11(-1.96%) |
Dec 14, 2006 | 5.680 | 5.700 | 5.580 | 5.610 | 31,293 | -0.09(-1.58%) |
Dec 13, 2006 | 5.720 | 5.720 | 5.690 | 5.700 | 28,336 | -0.03(-0.52%) |
Dec 12, 2006 | 5.760 | 5.760 | 5.690 | 5.730 | 31,897 | -0.06(-1.04%) |
Dec 11, 2006 | 5.850 | 5.880 | 5.650 | 5.790 | 43,414 | -0.07(-1.19%) |
Dec 08, 2006 | 5.900 | 5.930 | 5.850 | 5.860 | 33,463 | -0.04(-0.68%) |
Dec 07, 2006 | 5.980 | 5.980 | 5.900 | 5.900 | 35,907 | -0.10(-1.67%) |
Dec 06, 2006 | 5.910 | 6.100 | 5.910 | 6.000 | 30,278 | +0.10(+1.69%) |
Dec 05, 2006 | 6.230 | 6.230 | 5.900 | 5.900 | 31,855 | -0.33(-5.30%) |
Dec 04, 2006 | 5.580 | 6.720 | 5.550 | 6.230 | 77,330 | +0.64(+11.45%) |
Dec 01, 2006 | 5.520 | 5.600 | 5.500 | 5.590 | 28,886 | +0.09(+1.64%) |
Nov 30, 2006 | 5.540 | 5.600 | 5.500 | 5.500 | 40,100 | -0.03(-0.54%) |
Nov 29, 2006 | 5.500 | 5.600 | 5.490 | 5.530 | 50,100 | +0.04(+0.73%) |
Nov 28, 2006 | 5.600 | 5.600 | 5.420 | 5.490 | 46,156 | -0.02(-0.36%) |
Nov 27, 2006 | 5.380 | 5.600 | 5.380 | 5.510 | 44,239 | +0.13(+2.42%) |
Nov 24, 2006 | 5.450 | 5.550 | 5.380 | 5.380 | 3,400 | +0.01(+0.19%) |
Nov 22, 2006 | 5.350 | 5.400 | 5.310 | 5.370 | 929,306 | +0.03(+0.56%) |
Nov 21, 2006 | 5.350 | 5.400 | 5.340 | 5.340 | 71,907 | -0.03(-0.56%) |
Nov 20, 2006 | 5.370 | 5.430 | 5.350 | 5.370 | 419,101 | -0.04(-0.83%) |
Nov 17, 2006 | 5.550 | 5.570 | 5.270 | 5.415 | 105,322 | -0.08(-1.37%) |
Nov 16, 2006 | 5.750 | 5.750 | 5.490 | 5.490 | 431,215 | -0.28(-4.85%) |
Nov 15, 2006 | 5.720 | 5.780 | 5.700 | 5.770 | 2,975 | +0.20(+3.59%) |
Nov 14, 2006 | 5.690 | 5.730 | 5.570 | 5.570 | 8,504 | -0.14(-2.45%) |
Nov 13, 2006 | 5.770 | 5.810 | 5.570 | 5.710 | 13,142 | -0.14(-2.39%) |
Nov 10, 2006 | 5.790 | 6.000 | 5.680 | 5.850 | 6,350 | +0.31(+5.60%) |
Nov 09, 2006 | 5.560 | 5.620 | 5.510 | 5.540 | 17,216 | -0.12(-2.12%) |
Nov 08, 2006 | 5.580 | 5.670 | 5.580 | 5.660 | 3,360 | +0.09(+1.62%) |
Nov 07, 2006 | 5.590 | 5.610 | 5.570 | 5.570 | 2,655 | -0.01(-0.18%) |
Nov 06, 2006 | 5.600 | 5.610 | 5.550 | 5.580 | 8,776 | +0.02(+0.36%) |
Nov 03, 2006 | 5.670 | 5.680 | 5.500 | 5.560 | 50,826 | -0.15(-2.63%) |
Nov 02, 2006 | 5.760 | 5.760 | 5.710 | 5.710 | 10,900 | +0.00(+0.00%) |