Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 7.980 | 7.980 | 7.700 | 7.830 | 19,383 | +0.03(+0.38%) |
Jan 30, 2007 | 7.300 | 7.810 | 7.200 | 7.800 | 16,109 | +0.57(+7.88%) |
Jan 29, 2007 | 6.980 | 7.280 | 6.900 | 7.230 | 19,954 | +0.25(+3.58%) |
Jan 26, 2007 | 7.570 | 7.630 | 6.960 | 6.980 | 33,222 | -0.39(-5.29%) |
Jan 25, 2007 | 8.510 | 8.510 | 6.750 | 7.370 | 64,335 | -1.06(-12.57%) |
Jan 24, 2007 | 9.320 | 9.380 | 8.430 | 8.430 | 75,250 | -0.89(-9.55%) |
Jan 23, 2007 | 8.250 | 9.400 | 7.600 | 9.320 | 69,560 | +1.11(+13.52%) |
Jan 22, 2007 | 8.000 | 8.250 | 7.760 | 8.210 | 27,318 | +0.21(+2.63%) |
Jan 19, 2007 | 7.230 | 8.000 | 7.225 | 8.000 | 31,365 | +0.79(+10.96%) |
Jan 18, 2007 | 6.950 | 7.310 | 6.920 | 7.210 | 10,410 | +0.25(+3.59%) |
Jan 17, 2007 | 7.000 | 7.000 | 6.800 | 6.960 | 20,475 | -0.01(-0.14%) |
Jan 16, 2007 | 6.944 | 6.970 | 6.900 | 6.970 | 13,425 | +0.02(+0.29%) |
Jan 12, 2007 | 6.800 | 6.970 | 6.710 | 6.950 | 4,345 | +0.15(+2.21%) |
Jan 11, 2007 | 6.700 | 6.800 | 6.650 | 6.800 | 36,883 | +0.10(+1.49%) |
Jan 10, 2007 | 6.700 | 6.700 | 6.670 | 6.700 | 10,575 | +0.00(+0.00%) |
Jan 09, 2007 | 6.740 | 6.790 | 6.600 | 6.700 | 17,496 | +0.12(+1.90%) |
Jan 08, 2007 | 6.179 | 6.680 | 6.179 | 6.575 | 52,851 | +0.42(+6.91%) |
Jan 05, 2007 | 6.050 | 6.160 | 6.050 | 6.150 | 2,855 | +0.15(+2.50%) |
Jan 04, 2007 | 5.732 | 6.000 | 5.621 | 6.000 | 16,330 | +0.24(+4.17%) |
Jan 03, 2007 | 6.250 | 6.480 | 5.750 | 5.760 | 11,686 | -0.11(-1.84%) |
Dec 29, 2006 | 6.030 | 6.060 | 5.750 | 5.868 | 27,529 | -0.18(-3.01%) |
Dec 28, 2006 | 6.200 | 6.220 | 6.020 | 6.050 | 13,820 | -0.14(-2.26%) |
Dec 27, 2006 | 6.180 | 6.240 | 6.070 | 6.190 | 8,658 | +0.20(+3.39%) |
Dec 26, 2006 | 6.290 | 6.290 | 5.850 | 5.987 | 25,257 | -0.25(-4.08%) |
Dec 22, 2006 | 6.400 | 6.400 | 6.176 | 6.242 | 13,350 | -0.13(-2.02%) |
Dec 21, 2006 | 6.710 | 6.800 | 6.170 | 6.370 | 41,625 | -0.18(-2.75%) |
Dec 20, 2006 | 6.100 | 6.890 | 6.060 | 6.550 | 78,447 | +0.47(+7.73%) |
Dec 19, 2006 | 6.020 | 6.120 | 5.980 | 6.080 | 34,696 | +0.05(+0.83%) |
Dec 18, 2006 | 5.510 | 6.130 | 5.490 | 6.030 | 25,744 | +0.53(+9.64%) |
Dec 15, 2006 | 5.420 | 5.510 | 5.350 | 5.500 | 12,150 | +0.13(+2.42%) |
Dec 14, 2006 | 5.761 | 5.761 | 5.330 | 5.370 | 32,466 | -0.01(-0.19%) |
Dec 13, 2006 | 5.350 | 5.610 | 5.350 | 5.380 | 40,420 | +0.01(+0.19%) |
Dec 12, 2006 | 5.750 | 5.750 | 5.330 | 5.370 | 31,619 | -0.38(-6.61%) |
Dec 11, 2006 | 6.000 | 6.010 | 5.750 | 5.750 | 27,783 | -0.25(-4.17%) |
Dec 08, 2006 | 5.980 | 6.050 | 5.850 | 6.000 | 41,600 | -0.03(-0.50%) |
Dec 07, 2006 | 6.000 | 6.050 | 5.810 | 6.030 | 30,619 | -0.06(-0.99%) |
Dec 06, 2006 | 6.100 | 6.100 | 6.000 | 6.090 | 12,863 | +0.03(+0.50%) |
Dec 05, 2006 | 5.920 | 6.060 | 5.920 | 6.060 | 14,252 | -0.08(-1.30%) |
Dec 04, 2006 | 5.750 | 6.140 | 5.750 | 6.140 | 26,356 | +0.08(+1.32%) |
Dec 01, 2006 | 5.950 | 6.110 | 5.750 | 6.060 | 22,221 | +0.26(+4.48%) |
Nov 30, 2006 | 6.000 | 6.040 | 5.770 | 5.800 | 24,500 | -0.28(-4.61%) |
Nov 29, 2006 | 6.100 | 6.100 | 6.050 | 6.080 | 2,200 | -0.02(-0.33%) |
Nov 28, 2006 | 6.120 | 6.200 | 6.100 | 6.100 | 20,650 | -0.18(-2.87%) |
Nov 27, 2006 | 6.300 | 6.470 | 6.240 | 6.280 | 6,220 | -0.09(-1.41%) |
Nov 24, 2006 | 6.500 | 6.500 | 6.370 | 6.370 | 7,450 | +0.11(+1.76%) |
Nov 22, 2006 | 6.232 | 6.260 | 6.000 | 6.260 | 13,500 | -0.00(-0.08%) |
Nov 21, 2006 | 6.200 | 6.315 | 6.200 | 6.265 | 33,173 | +0.06(+1.05%) |
Nov 20, 2006 | 6.300 | 6.350 | 6.200 | 6.200 | 23,429 | -0.06(-0.96%) |
Nov 17, 2006 | 6.220 | 6.357 | 6.200 | 6.260 | 33,003 | -0.08(-1.24%) |
Nov 16, 2006 | 6.220 | 6.390 | 6.200 | 6.338 | 21,651 | +0.01(+0.13%) |
Nov 15, 2006 | 6.000 | 6.950 | 6.000 | 6.330 | 33,088 | +0.23(+3.77%) |
Nov 14, 2006 | 5.490 | 6.200 | 5.120 | 6.100 | 76,786 | +0.50(+8.93%) |
Nov 13, 2006 | 6.250 | 6.270 | 5.540 | 5.600 | 89,150 | -0.50(-8.20%) |
Nov 10, 2006 | 6.750 | 6.790 | 5.680 | 6.100 | 82,579 | -0.66(-9.76%) |
Nov 09, 2006 | 6.850 | 7.000 | 6.760 | 6.760 | 27,889 | -0.14(-2.03%) |
Nov 08, 2006 | 6.800 | 7.240 | 6.750 | 6.900 | 49,115 | -0.05(-0.72%) |
Nov 07, 2006 | 7.000 | 7.090 | 6.927 | 6.950 | 20,544 | -0.08(-1.14%) |
Nov 06, 2006 | 7.204 | 7.370 | 6.950 | 7.030 | 14,900 | -0.22(-3.03%) |
Nov 03, 2006 | 7.170 | 7.350 | 7.140 | 7.250 | 7,932 | +0.01(+0.14%) |
Nov 02, 2006 | 7.550 | 7.550 | 7.160 | 7.240 | 17,379 | -0.13(-1.76%) |