Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.160 | 5.290 | 5.100 | 5.220 | 27,045 | +0.08(+1.56%) |
Jan 30, 2007 | 5.260 | 5.300 | 5.140 | 5.140 | 4,351 | -0.13(-2.47%) |
Jan 29, 2007 | 5.100 | 5.300 | 5.100 | 5.270 | 31,204 | +0.16(+3.13%) |
Jan 26, 2007 | 5.120 | 5.160 | 5.050 | 5.110 | 5,753 | -0.04(-0.78%) |
Jan 25, 2007 | 5.280 | 5.280 | 5.140 | 5.150 | 2,960 | -0.07(-1.34%) |
Jan 24, 2007 | 5.380 | 5.380 | 5.210 | 5.220 | 33,820 | -0.11(-2.06%) |
Jan 23, 2007 | 5.370 | 5.370 | 5.320 | 5.330 | 27,663 | +0.00(+0.00%) |
Jan 22, 2007 | 5.340 | 5.360 | 5.320 | 5.330 | 32,716 | +0.01(+0.19%) |
Jan 19, 2007 | 5.320 | 5.420 | 5.320 | 5.320 | 14,802 | +0.01(+0.19%) |
Jan 18, 2007 | 5.270 | 5.360 | 5.270 | 5.310 | 22,363 | +0.02(+0.38%) |
Jan 17, 2007 | 5.340 | 5.350 | 5.250 | 5.290 | 10,063 | -0.11(-2.04%) |
Jan 16, 2007 | 5.320 | 5.470 | 5.250 | 5.400 | 51,316 | +0.16(+3.05%) |
Jan 12, 2007 | 5.110 | 5.300 | 5.110 | 5.240 | 23,105 | +0.05(+0.96%) |
Jan 11, 2007 | 5.250 | 5.300 | 5.150 | 5.190 | 21,315 | -0.04(-0.76%) |
Jan 10, 2007 | 5.200 | 5.290 | 5.200 | 5.230 | 15,330 | +0.01(+0.19%) |
Jan 09, 2007 | 5.320 | 5.320 | 5.200 | 5.220 | 30,907 | -0.08(-1.51%) |
Jan 08, 2007 | 5.180 | 5.400 | 5.180 | 5.300 | 21,906 | +0.12(+2.32%) |
Jan 05, 2007 | 5.220 | 5.220 | 5.000 | 5.180 | 34,721 | -0.09(-1.71%) |
Jan 04, 2007 | 5.200 | 5.346 | 5.090 | 5.270 | 58,897 | +0.18(+3.54%) |
Jan 03, 2007 | 5.400 | 5.400 | 4.810 | 5.090 | 148,818 | +0.13(+2.62%) |
Dec 29, 2006 | 4.560 | 5.230 | 4.560 | 4.960 | 134,190 | +0.40(+8.77%) |
Dec 28, 2006 | 4.500 | 4.690 | 4.500 | 4.560 | 10,616 | +0.13(+2.93%) |
Dec 27, 2006 | 4.470 | 4.690 | 4.380 | 4.430 | 20,161 | +0.06(+1.40%) |
Dec 26, 2006 | 4.510 | 4.510 | 4.300 | 4.369 | 17,927 | -0.13(-2.92%) |
Dec 22, 2006 | 4.540 | 4.590 | 4.420 | 4.500 | 13,278 | +0.03(+0.67%) |
Dec 21, 2006 | 4.600 | 4.780 | 4.450 | 4.470 | 25,511 | -0.21(-4.49%) |
Dec 20, 2006 | 4.380 | 4.820 | 4.380 | 4.680 | 72,394 | +0.40(+9.35%) |
Dec 19, 2006 | 4.280 | 4.380 | 4.230 | 4.280 | 28,170 | -0.03(-0.70%) |
Dec 18, 2006 | 4.330 | 4.390 | 4.267 | 4.310 | 16,258 | +0.04(+0.94%) |
Dec 15, 2006 | 4.340 | 4.340 | 4.060 | 4.270 | 46,729 | +0.07(+1.67%) |
Dec 14, 2006 | 4.200 | 4.360 | 4.130 | 4.200 | 36,562 | +0.01(+0.24%) |
Dec 13, 2006 | 4.140 | 4.200 | 4.070 | 4.190 | 24,335 | +0.14(+3.46%) |
Dec 12, 2006 | 4.150 | 4.150 | 4.040 | 4.050 | 11,065 | -0.13(-3.11%) |
Dec 11, 2006 | 4.040 | 4.180 | 4.040 | 4.180 | 11,842 | +0.11(+2.70%) |
Dec 08, 2006 | 4.100 | 4.190 | 4.020 | 4.070 | 4,814 | -0.02(-0.49%) |
Dec 07, 2006 | 4.110 | 4.170 | 4.019 | 4.090 | 16,952 | -0.01(-0.24%) |
Dec 06, 2006 | 4.210 | 4.310 | 4.090 | 4.100 | 18,816 | -0.08(-1.91%) |
Dec 05, 2006 | 4.020 | 4.530 | 3.970 | 4.180 | 83,437 | +0.08(+1.95%) |
Dec 04, 2006 | 3.960 | 4.150 | 3.960 | 4.100 | 14,550 | +0.14(+3.54%) |
Dec 01, 2006 | 4.093 | 4.120 | 3.940 | 3.960 | 14,969 | -0.13(-3.18%) |
Nov 30, 2006 | 4.160 | 4.190 | 4.000 | 4.090 | 33,300 | -0.11(-2.62%) |
Nov 29, 2006 | 4.400 | 4.420 | 4.120 | 4.200 | 27,893 | -0.11(-2.55%) |
Nov 28, 2006 | 4.480 | 4.600 | 4.310 | 4.310 | 25,182 | -0.16(-3.58%) |
Nov 27, 2006 | 4.710 | 4.940 | 4.350 | 4.470 | 61,181 | -0.30(-6.29%) |
Nov 24, 2006 | 4.160 | 5.230 | 4.150 | 4.770 | 398,982 | +0.64(+15.50%) |
Nov 22, 2006 | 4.080 | 4.500 | 4.000 | 4.130 | 90,465 | +0.01(+0.32%) |
Nov 21, 2006 | 4.150 | 4.210 | 4.020 | 4.117 | 24,135 | -0.07(-1.75%) |
Nov 20, 2006 | 4.320 | 4.320 | 4.000 | 4.190 | 31,489 | +0.08(+1.94%) |
Nov 17, 2006 | 3.610 | 4.270 | 3.610 | 4.110 | 80,258 | +0.46(+12.61%) |
Nov 16, 2006 | 3.940 | 4.060 | 3.650 | 3.650 | 29,005 | -0.25(-6.41%) |
Nov 15, 2006 | 4.360 | 4.390 | 3.760 | 3.900 | 75,607 | -0.17(-4.06%) |
Nov 14, 2006 | 3.290 | 4.790 | 3.290 | 4.065 | 449,562 | +0.77(+23.18%) |
Nov 13, 2006 | 3.250 | 3.300 | 3.110 | 3.300 | 23,349 | +0.08(+2.48%) |
Nov 10, 2006 | 3.260 | 3.300 | 3.110 | 3.220 | 12,400 | +0.07(+2.22%) |
Nov 09, 2006 | 3.180 | 3.190 | 3.110 | 3.150 | 8,255 | -0.09(-2.78%) |
Nov 08, 2006 | 3.180 | 3.260 | 3.180 | 3.240 | 3,500 | -0.04(-1.22%) |
Nov 07, 2006 | 3.240 | 3.280 | 3.230 | 3.280 | 6,300 | +0.10(+3.14%) |
Nov 06, 2006 | 3.200 | 3.280 | 3.180 | 3.180 | 7,600 | -0.09(-2.75%) |
Nov 03, 2006 | 3.240 | 3.290 | 3.190 | 3.270 | 8,815 | +0.03(+0.93%) |
Nov 02, 2006 | 3.240 | 3.240 | 3.190 | 3.240 | 3,890 | +0.02(+0.62%) |