Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.400 | 5.410 | 5.141 | 5.290 | 14,471 | +0.14(+2.72%) |
Jan 30, 2007 | 5.280 | 5.330 | 5.100 | 5.150 | 17,736 | -0.17(-3.20%) |
Jan 29, 2007 | 5.150 | 5.400 | 5.150 | 5.320 | 8,293 | +0.17(+3.30%) |
Jan 26, 2007 | 5.160 | 5.220 | 5.104 | 5.150 | 24,544 | +0.04(+0.78%) |
Jan 25, 2007 | 5.380 | 5.530 | 5.090 | 5.110 | 30,371 | -0.30(-5.55%) |
Jan 24, 2007 | 5.620 | 5.760 | 5.330 | 5.410 | 20,778 | -0.11(-1.99%) |
Jan 23, 2007 | 5.990 | 5.990 | 5.380 | 5.520 | 59,573 | -0.35(-5.96%) |
Jan 22, 2007 | 5.650 | 6.040 | 5.610 | 5.870 | 64,205 | +0.27(+4.83%) |
Jan 19, 2007 | 5.400 | 5.820 | 5.280 | 5.600 | 59,258 | +0.09(+1.63%) |
Jan 18, 2007 | 5.420 | 5.630 | 5.120 | 5.510 | 102,884 | +0.13(+2.42%) |
Jan 17, 2007 | 4.450 | 5.500 | 4.450 | 5.380 | 64,160 | +0.96(+21.72%) |
Jan 16, 2007 | 4.240 | 4.430 | 4.220 | 4.420 | 12,762 | +0.07(+1.61%) |
Jan 12, 2007 | 4.160 | 4.350 | 4.150 | 4.350 | 11,600 | +0.15(+3.57%) |
Jan 11, 2007 | 4.020 | 4.350 | 4.020 | 4.200 | 12,383 | +0.20(+5.00%) |
Jan 10, 2007 | 3.802 | 4.160 | 3.802 | 4.000 | 14,439 | -0.11(-2.68%) |
Jan 09, 2007 | 4.070 | 4.200 | 4.070 | 4.110 | 3,744 | -0.04(-0.96%) |
Jan 08, 2007 | 4.190 | 4.210 | 4.090 | 4.150 | 6,830 | +0.04(+0.97%) |
Jan 05, 2007 | 4.080 | 4.200 | 4.040 | 4.110 | 7,700 | +0.05(+1.23%) |
Jan 04, 2007 | 4.160 | 4.230 | 4.030 | 4.060 | 8,150 | +0.06(+1.50%) |
Jan 03, 2007 | 4.080 | 4.160 | 3.920 | 4.000 | 18,470 | -0.04(-0.99%) |
Dec 29, 2006 | 4.050 | 4.060 | 3.830 | 4.040 | 39,736 | -0.04(-0.98%) |
Dec 28, 2006 | 4.090 | 4.140 | 4.040 | 4.080 | 15,265 | +0.04(+0.99%) |
Dec 27, 2006 | 4.100 | 4.180 | 4.040 | 4.040 | 23,850 | -0.02(-0.49%) |
Dec 26, 2006 | 4.000 | 4.060 | 3.970 | 4.060 | 8,410 | +0.02(+0.50%) |
Dec 22, 2006 | 4.120 | 4.220 | 3.960 | 4.040 | 22,555 | -0.12(-2.90%) |
Dec 21, 2006 | 4.090 | 4.300 | 3.960 | 4.160 | 15,681 | +0.12(+2.98%) |
Dec 20, 2006 | 4.050 | 4.090 | 3.820 | 4.040 | 26,751 | -0.05(-1.22%) |
Dec 19, 2006 | 4.130 | 4.200 | 4.080 | 4.090 | 6,818 | -0.02(-0.49%) |
Dec 18, 2006 | 4.170 | 4.200 | 4.050 | 4.110 | 24,053 | -0.10(-2.38%) |
Dec 15, 2006 | 4.180 | 4.370 | 4.100 | 4.210 | 9,900 | -0.09(-2.09%) |
Dec 14, 2006 | 4.190 | 4.370 | 4.100 | 4.300 | 13,444 | +0.08(+1.90%) |
Dec 13, 2006 | 4.340 | 4.440 | 4.100 | 4.220 | 15,022 | -0.15(-3.43%) |
Dec 12, 2006 | 4.390 | 4.450 | 4.320 | 4.370 | 24,632 | -0.06(-1.35%) |
Dec 11, 2006 | 4.330 | 4.490 | 4.330 | 4.430 | 10,217 | +0.08(+1.84%) |
Dec 08, 2006 | 4.390 | 4.470 | 4.330 | 4.350 | 12,533 | -0.05(-1.14%) |
Dec 07, 2006 | 4.560 | 4.573 | 4.400 | 4.400 | 8,900 | -0.05(-1.12%) |
Dec 06, 2006 | 4.180 | 4.560 | 4.180 | 4.450 | 53,681 | +0.28(+6.71%) |
Dec 05, 2006 | 4.340 | 4.400 | 4.080 | 4.170 | 22,910 | -0.20(-4.58%) |
Dec 04, 2006 | 4.840 | 4.920 | 3.940 | 4.370 | 83,451 | +0.17(+4.05%) |
Dec 01, 2006 | 4.070 | 4.200 | 3.970 | 4.200 | 17,940 | +0.16(+3.96%) |
Nov 30, 2006 | 4.050 | 4.120 | 3.960 | 4.040 | 16,300 | +0.08(+2.02%) |
Nov 29, 2006 | 4.020 | 4.090 | 3.950 | 3.960 | 25,422 | -0.06(-1.49%) |
Nov 28, 2006 | 4.100 | 4.100 | 4.020 | 4.020 | 16,999 | -0.12(-2.90%) |
Nov 27, 2006 | 4.150 | 4.220 | 4.140 | 4.140 | 9,835 | -0.00(-0.05%) |
Nov 24, 2006 | 4.110 | 4.160 | 4.110 | 4.142 | 4,000 | +0.05(+1.27%) |
Nov 22, 2006 | 4.290 | 4.290 | 3.950 | 4.090 | 40,788 | -0.24(-5.54%) |
Nov 21, 2006 | 4.100 | 4.440 | 4.000 | 4.330 | 21,621 | +0.19(+4.59%) |
Nov 20, 2006 | 4.170 | 4.170 | 4.030 | 4.140 | 4,379 | +0.06(+1.47%) |
Nov 17, 2006 | 4.000 | 4.180 | 3.990 | 4.080 | 19,580 | +0.09(+2.26%) |
Nov 16, 2006 | 3.890 | 4.090 | 3.850 | 3.990 | 72,082 | +0.09(+2.31%) |
Nov 15, 2006 | 4.140 | 4.250 | 3.900 | 3.900 | 88,083 | -0.35(-8.24%) |
Nov 14, 2006 | 3.980 | 5.030 | 3.860 | 4.250 | 128,483 | +0.25(+6.25%) |
Nov 13, 2006 | 3.910 | 4.010 | 3.860 | 4.000 | 19,706 | +0.06(+1.52%) |
Nov 10, 2006 | 4.000 | 4.020 | 3.870 | 3.940 | 15,900 | -0.07(-1.74%) |
Nov 09, 2006 | 4.060 | 4.060 | 3.920 | 4.010 | 8,765 | -0.04(-0.99%) |
Nov 08, 2006 | 4.030 | 4.052 | 3.880 | 4.050 | 12,978 | -0.03(-0.74%) |
Nov 07, 2006 | 3.990 | 4.130 | 3.850 | 4.080 | 27,019 | +0.08(+2.00%) |
Nov 06, 2006 | 3.570 | 4.000 | 3.570 | 4.000 | 35,986 | +0.35(+9.59%) |
Nov 03, 2006 | 3.600 | 3.660 | 3.510 | 3.650 | 10,575 | +0.08(+2.24%) |
Nov 02, 2006 | 3.680 | 3.760 | 3.550 | 3.570 | 15,169 | -0.16(-4.29%) |