Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.850 | 6.510 | 5.530 | 6.380 | 612,119 | +1.15(+21.99%) |
Jan 30, 2007 | 4.800 | 5.310 | 4.370 | 5.230 | 120,282 | +0.99(+23.35%) |
Jan 29, 2007 | 4.090 | 4.550 | 3.810 | 4.240 | 22,049 | +0.29(+7.34%) |
Jan 26, 2007 | 4.000 | 4.640 | 3.950 | 3.950 | 50,096 | -0.05(-1.25%) |
Jan 25, 2007 | 3.700 | 4.000 | 3.680 | 4.000 | 3,575 | +0.20(+5.26%) |
Jan 24, 2007 | 3.980 | 4.000 | 3.800 | 3.800 | 4,700 | -0.16(-4.04%) |
Jan 23, 2007 | 3.950 | 3.960 | 3.950 | 3.960 | 7,900 | +0.07(+1.80%) |
Jan 22, 2007 | 3.990 | 4.230 | 3.890 | 3.890 | 275,692 | -0.09(-2.26%) |
Jan 19, 2007 | 3.960 | 3.980 | 3.960 | 3.980 | 30,500 | +0.01(+0.25%) |
Jan 18, 2007 | 4.000 | 4.000 | 3.970 | 3.970 | 19,730 | -0.02(-0.50%) |
Jan 17, 2007 | 4.010 | 4.040 | 3.980 | 3.990 | 12,900 | +0.01(+0.25%) |
Jan 16, 2007 | 4.000 | 4.050 | 3.980 | 3.980 | 24,227 | +0.00(+0.00%) |
Jan 12, 2007 | 4.140 | 4.140 | 3.980 | 3.980 | 10,250 | +0.06(+1.53%) |
Jan 11, 2007 | 3.880 | 3.920 | 3.880 | 3.920 | 360 | -0.01(-0.25%) |
Jan 10, 2007 | 4.100 | 4.250 | 3.900 | 3.930 | 25,723 | -0.22(-5.30%) |
Jan 09, 2007 | 4.000 | 4.250 | 4.000 | 4.150 | 1,401 | +0.12(+2.98%) |
Jan 08, 2007 | 4.120 | 4.250 | 4.000 | 4.030 | 40,808 | -0.17(-4.05%) |
Jan 05, 2007 | 4.350 | 4.350 | 4.050 | 4.200 | 83,100 | -0.05(-1.18%) |
Jan 04, 2007 | 4.500 | 4.500 | 4.100 | 4.250 | 36,650 | -0.25(-5.56%) |
Jan 03, 2007 | 5.000 | 5.100 | 4.220 | 4.500 | 19,953 | -0.33(-6.83%) |
Dec 29, 2006 | 4.650 | 5.040 | 4.360 | 4.830 | 229,291 | +0.36(+8.05%) |
Dec 28, 2006 | 4.240 | 4.670 | 4.010 | 4.470 | 11,646 | +0.22(+5.18%) |
Dec 27, 2006 | 4.490 | 4.500 | 4.248 | 4.250 | 11,335 | +0.00(+0.00%) |
Dec 26, 2006 | 4.350 | 4.350 | 3.910 | 4.250 | 68,936 | -0.23(-5.13%) |
Dec 22, 2006 | 4.950 | 4.950 | 4.430 | 4.480 | 5,298 | -0.37(-7.63%) |
Dec 21, 2006 | 4.600 | 4.850 | 3.760 | 4.850 | 70,699 | +0.35(+7.78%) |
Dec 20, 2006 | 4.500 | 4.650 | 4.270 | 4.500 | 15,099 | -0.14(-3.02%) |
Dec 19, 2006 | 4.800 | 4.800 | 4.360 | 4.640 | 11,206 | -0.16(-3.33%) |
Dec 18, 2006 | 5.350 | 5.360 | 4.750 | 4.800 | 48,091 | -0.71(-12.89%) |
Dec 15, 2006 | 5.190 | 6.000 | 5.190 | 5.510 | 11,452 | -0.01(-0.18%) |
Dec 14, 2006 | 5.520 | 5.520 | 5.520 | 5.520 | 106 | +0.10(+1.85%) |
Dec 13, 2006 | 5.322 | 5.420 | 5.322 | 5.420 | 1,200 | +0.16(+3.04%) |
Dec 12, 2006 | 5.350 | 5.500 | 5.260 | 5.260 | 6,120 | +0.00(+0.00%) |
Dec 11, 2006 | 5.250 | 5.260 | 5.250 | 5.260 | 1,012 | -0.04(-0.75%) |
Dec 08, 2006 | 5.410 | 5.500 | 5.120 | 5.300 | 17,363 | -0.11(-2.03%) |
Dec 07, 2006 | 5.500 | 5.500 | 5.030 | 5.410 | 21,962 | -0.09(-1.64%) |
Dec 06, 2006 | 5.500 | 5.510 | 5.350 | 5.500 | 6,400 | -0.01(-0.18%) |
Dec 05, 2006 | 5.500 | 5.510 | 5.500 | 5.510 | 9,150 | +0.01(+0.18%) |
Dec 04, 2006 | 5.990 | 5.990 | 5.500 | 5.500 | 1,300 | -0.25(-4.35%) |
Dec 01, 2006 | 5.500 | 5.750 | 5.350 | 5.750 | 11,826 | +0.25(+4.55%) |
Nov 30, 2006 | 5.750 | 5.750 | 5.500 | 5.500 | 39,100 | -0.25(-4.35%) |
Nov 29, 2006 | 5.960 | 5.980 | 5.750 | 5.750 | 7,947 | +0.00(+0.00%) |
Nov 28, 2006 | 5.990 | 5.990 | 5.750 | 5.750 | 5,400 | +0.00(+0.00%) |
Nov 27, 2006 | 6.000 | 6.000 | 5.750 | 5.750 | 15,790 | -0.25(-4.17%) |
Nov 24, 2006 | 5.999 | 6.000 | 5.999 | 6.000 | 200 | +0.00(+0.00%) |
Nov 22, 2006 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
Nov 21, 2006 | 6.050 | 6.050 | 5.750 | 6.000 | 2,178 | +0.19(+3.27%) |
Nov 20, 2006 | 5.810 | 6.040 | 5.800 | 5.810 | 7,100 | -0.06(-1.02%) |
Nov 17, 2006 | 6.050 | 6.050 | 5.671 | 5.870 | 131,000 | -0.13(-2.17%) |
Nov 16, 2006 | 6.001 | 6.050 | 5.920 | 6.000 | 6,988 | +0.00(+0.00%) |
Nov 15, 2006 | 6.140 | 6.150 | 6.000 | 6.000 | 32,951 | -0.03(-0.50%) |
Nov 14, 2006 | 6.250 | 6.250 | 6.000 | 6.030 | 13,194 | -0.07(-1.15%) |
Nov 13, 2006 | 6.140 | 6.150 | 6.000 | 6.100 | 76,611 | -0.04(-0.65%) |
Nov 10, 2006 | 6.150 | 6.190 | 6.080 | 6.140 | 38,823 | -0.01(-0.16%) |
Nov 09, 2006 | 6.140 | 6.200 | 6.090 | 6.150 | 278,056 | +0.05(+0.82%) |