Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.786 | 5.878 | 5.729 | 5.832 | 897,583 | +0.02(+0.31%) |
Jan 30, 2007 | 5.663 | 5.822 | 5.604 | 5.814 | 803,510 | +0.15(+2.67%) |
Jan 29, 2007 | 5.715 | 5.731 | 5.646 | 5.663 | 259,872 | -0.06(-0.99%) |
Jan 26, 2007 | 5.634 | 5.737 | 5.556 | 5.719 | 341,638 | +0.13(+2.38%) |
Jan 25, 2007 | 5.695 | 5.695 | 5.560 | 5.586 | 280,088 | -0.09(-1.63%) |
Jan 24, 2007 | 5.689 | 5.725 | 5.665 | 5.679 | 267,631 | +0.00(+0.04%) |
Jan 23, 2007 | 5.542 | 5.687 | 5.538 | 5.677 | 1,008,954 | +0.13(+2.29%) |
Jan 22, 2007 | 5.592 | 5.608 | 5.509 | 5.550 | 560,537 | -0.02(-0.43%) |
Jan 19, 2007 | 5.366 | 5.612 | 5.358 | 5.574 | 442,287 | +0.19(+3.44%) |
Jan 18, 2007 | 5.400 | 5.465 | 5.342 | 5.388 | 359,801 | -0.06(-1.15%) |
Jan 17, 2007 | 5.433 | 5.493 | 5.415 | 5.451 | 491,212 | -0.01(-0.18%) |
Jan 16, 2007 | 5.582 | 5.650 | 5.453 | 5.461 | 408,163 | -0.09(-1.63%) |
Jan 12, 2007 | 5.433 | 5.558 | 5.433 | 5.552 | 222,608 | +0.10(+1.77%) |
Jan 11, 2007 | 5.459 | 5.540 | 5.412 | 5.455 | 463,762 | -0.01(-0.15%) |
Jan 10, 2007 | 5.396 | 5.465 | 5.388 | 5.463 | 220,363 | +0.01(+0.18%) |
Jan 09, 2007 | 5.461 | 5.471 | 5.330 | 5.453 | 396,873 | +0.00(+0.04%) |
Jan 08, 2007 | 5.425 | 5.477 | 5.308 | 5.451 | 929,737 | +0.06(+1.08%) |
Jan 05, 2007 | 5.777 | 5.777 | 5.357 | 5.392 | 2,039,658 | -0.38(-6.63%) |
Jan 04, 2007 | 5.955 | 5.973 | 5.739 | 5.775 | 1,351,776 | -0.21(-3.54%) |
Jan 03, 2007 | 5.868 | 5.989 | 5.866 | 5.987 | 1,100,383 | +0.15(+2.52%) |
Dec 29, 2006 | 5.834 | 5.878 | 5.834 | 5.840 | 391,600 | -0.01(-0.14%) |
Dec 28, 2006 | 5.878 | 5.905 | 5.810 | 5.848 | 1,317,768 | -0.03(-0.48%) |
Dec 27, 2006 | 5.691 | 5.888 | 5.691 | 5.876 | 1,224,497 | +0.18(+3.15%) |
Dec 26, 2006 | 5.538 | 5.717 | 5.501 | 5.697 | 477,171 | +0.17(+2.99%) |
Dec 22, 2006 | 5.483 | 5.546 | 5.459 | 5.531 | 350,772 | +0.04(+0.81%) |
Dec 21, 2006 | 5.495 | 5.542 | 5.463 | 5.487 | 322,212 | -0.01(-0.15%) |
Dec 20, 2006 | 5.427 | 5.529 | 5.427 | 5.495 | 478,490 | +0.09(+1.64%) |
Dec 19, 2006 | 5.408 | 5.431 | 5.380 | 5.406 | 332,249 | -0.01(-0.11%) |
Dec 18, 2006 | 5.437 | 5.473 | 5.412 | 5.412 | 845,756 | -0.03(-0.63%) |
Dec 15, 2006 | 5.447 | 5.497 | 5.435 | 5.447 | 794,538 | +0.01(+0.15%) |
Dec 14, 2006 | 5.417 | 5.505 | 5.406 | 5.439 | 423,132 | +0.04(+0.71%) |
Dec 13, 2006 | 5.324 | 5.400 | 5.308 | 5.400 | 641,420 | +0.11(+2.17%) |
Dec 12, 2006 | 5.340 | 5.376 | 5.187 | 5.285 | 789,674 | -0.04(-0.76%) |
Dec 11, 2006 | 5.249 | 5.366 | 5.245 | 5.326 | 567,955 | +0.06(+1.19%) |
Dec 08, 2006 | 5.233 | 5.273 | 5.175 | 5.263 | 356,938 | +0.03(+0.54%) |
Dec 07, 2006 | 5.209 | 5.259 | 5.185 | 5.235 | 591,742 | +0.05(+0.89%) |
Dec 06, 2006 | 5.138 | 5.227 | 5.132 | 5.189 | 282,541 | +0.05(+1.02%) |
Dec 05, 2006 | 5.158 | 5.233 | 5.134 | 5.136 | 402,616 | +0.01(+0.16%) |
Dec 04, 2006 | 5.080 | 5.145 | 5.050 | 5.128 | 519,857 | +0.04(+0.87%) |
Dec 01, 2006 | 5.033 | 5.110 | 4.969 | 5.084 | 744,902 | +0.04(+0.80%) |
Nov 30, 2006 | 5.072 | 5.120 | 5.037 | 5.043 | 567,628 | -0.05(-0.99%) |
Nov 29, 2006 | 5.084 | 5.126 | 5.074 | 5.094 | 422,547 | +0.03(+0.56%) |
Nov 28, 2006 | 4.993 | 5.074 | 4.973 | 5.066 | 514,737 | +0.06(+1.13%) |
Nov 27, 2006 | 5.062 | 5.082 | 4.981 | 5.009 | 660,998 | -0.10(-2.05%) |
Nov 24, 2006 | 5.039 | 5.124 | 5.039 | 5.114 | 283,989 | +0.03(+0.52%) |
Nov 22, 2006 | 5.132 | 5.132 | 4.977 | 5.088 | 1,114,215 | -0.04(-0.71%) |
Nov 21, 2006 | 5.177 | 5.243 | 5.068 | 5.124 | 856,725 | -0.04(-0.82%) |
Nov 20, 2006 | 5.225 | 5.243 | 5.082 | 5.166 | 882,138 | -0.08(-1.46%) |
Nov 17, 2006 | 5.259 | 5.294 | 5.193 | 5.243 | 402,576 | +0.02(+0.42%) |
Nov 16, 2006 | 5.223 | 5.294 | 5.193 | 5.221 | 559,010 | -0.02(-0.42%) |
Nov 15, 2006 | 5.235 | 5.246 | 5.185 | 5.243 | 357,847 | +0.01(+0.27%) |
Nov 14, 2006 | 5.170 | 5.257 | 5.150 | 5.229 | 494,865 | -0.01(-0.15%) |
Nov 13, 2006 | 5.243 | 5.251 | 5.144 | 5.237 | 624,589 | -0.01(-0.12%) |
Nov 10, 2006 | 5.229 | 5.243 | 5.108 | 5.243 | 1,067,323 | +0.03(+0.66%) |
Nov 09, 2006 | 5.443 | 5.443 | 5.096 | 5.209 | 1,520,811 | -0.24(-4.33%) |
Nov 08, 2006 | 5.441 | 5.465 | 5.378 | 5.445 | 574,210 | -0.03(-0.59%) |
Nov 07, 2006 | 5.447 | 5.568 | 5.441 | 5.477 | 426,081 | -0.02(-0.44%) |
Nov 06, 2006 | 5.431 | 5.519 | 5.394 | 5.501 | 458,486 | +0.11(+1.98%) |
Nov 03, 2006 | 5.374 | 5.412 | 5.360 | 5.394 | 511,434 | +0.06(+1.06%) |
Nov 02, 2006 | 5.445 | 5.501 | 5.338 | 5.338 | 750,347 | -0.13(-2.40%) |