Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.520 | 5.714 | 5.428 | 5.640 | 7,550 | +0.08(+1.44%) |
Jan 30, 2007 | 5.530 | 5.640 | 5.450 | 5.560 | 6,211 | -0.01(-0.18%) |
Jan 29, 2007 | 5.536 | 5.690 | 5.400 | 5.570 | 26,024 | -0.15(-2.62%) |
Jan 26, 2007 | 5.610 | 5.740 | 5.600 | 5.720 | 5,000 | +0.06(+1.06%) |
Jan 25, 2007 | 5.530 | 5.809 | 5.530 | 5.660 | 32,214 | -0.01(-0.18%) |
Jan 24, 2007 | 5.800 | 5.800 | 5.650 | 5.670 | 5,635 | -0.08(-1.39%) |
Jan 23, 2007 | 5.790 | 5.790 | 5.680 | 5.750 | 15,391 | -0.08(-1.37%) |
Jan 22, 2007 | 5.880 | 5.880 | 5.770 | 5.830 | 6,177 | -0.03(-0.51%) |
Jan 19, 2007 | 5.860 | 5.860 | 5.820 | 5.860 | 7,570 | -0.02(-0.34%) |
Jan 18, 2007 | 5.730 | 5.900 | 5.730 | 5.880 | 31,362 | +0.18(+3.16%) |
Jan 17, 2007 | 5.750 | 5.750 | 5.680 | 5.700 | 23,325 | -0.05(-0.87%) |
Jan 16, 2007 | 5.760 | 5.776 | 5.720 | 5.750 | 8,035 | +0.00(+0.00%) |
Jan 12, 2007 | 5.710 | 5.900 | 5.700 | 5.750 | 11,323 | +0.00(+0.00%) |
Jan 11, 2007 | 5.710 | 5.859 | 5.660 | 5.750 | 20,214 | +0.00(+0.00%) |
Jan 10, 2007 | 5.630 | 5.900 | 5.630 | 5.750 | 37,755 | +0.05(+0.88%) |
Jan 09, 2007 | 5.590 | 5.740 | 5.550 | 5.700 | 10,100 | -0.02(-0.35%) |
Jan 08, 2007 | 5.750 | 5.768 | 5.700 | 5.720 | 20,179 | +0.00(+0.00%) |
Jan 05, 2007 | 5.750 | 5.750 | 5.720 | 5.720 | 7,890 | +0.02(+0.35%) |
Jan 04, 2007 | 5.620 | 5.740 | 5.610 | 5.700 | 7,557 | +0.02(+0.35%) |
Jan 03, 2007 | 5.960 | 5.960 | 5.680 | 5.680 | 7,654 | -0.22(-3.73%) |
Dec 29, 2006 | 5.820 | 5.900 | 5.590 | 5.900 | 12,876 | +0.14(+2.41%) |
Dec 28, 2006 | 5.940 | 5.940 | 5.680 | 5.761 | 16,101 | -0.13(-2.19%) |
Dec 27, 2006 | 5.950 | 5.950 | 5.840 | 5.890 | 13,764 | +0.01(+0.17%) |
Dec 26, 2006 | 5.910 | 6.000 | 5.880 | 5.880 | 18,957 | -0.09(-1.51%) |
Dec 22, 2006 | 6.000 | 6.000 | 5.840 | 5.970 | 20,637 | +0.04(+0.67%) |
Dec 21, 2006 | 5.700 | 5.940 | 5.510 | 5.930 | 19,830 | +0.18(+3.13%) |
Dec 20, 2006 | 5.500 | 5.750 | 5.150 | 5.750 | 25,283 | +0.19(+3.42%) |
Dec 19, 2006 | 5.600 | 5.600 | 5.500 | 5.560 | 32,187 | -0.07(-1.24%) |
Dec 18, 2006 | 5.570 | 5.690 | 5.462 | 5.630 | 8,034 | +0.22(+4.07%) |
Dec 15, 2006 | 5.500 | 5.600 | 5.350 | 5.410 | 8,100 | -0.11(-1.99%) |
Dec 14, 2006 | 5.480 | 5.640 | 5.420 | 5.520 | 10,824 | +0.10(+1.80%) |
Dec 13, 2006 | 5.450 | 5.450 | 5.360 | 5.423 | 32,083 | -0.06(-1.05%) |
Dec 12, 2006 | 5.500 | 5.630 | 5.480 | 5.480 | 27,435 | -0.16(-2.84%) |
Dec 11, 2006 | 5.760 | 5.770 | 5.600 | 5.640 | 21,953 | -0.04(-0.70%) |
Dec 08, 2006 | 5.890 | 5.900 | 5.670 | 5.680 | 40,101 | -0.17(-2.91%) |
Dec 07, 2006 | 5.750 | 5.860 | 5.560 | 5.850 | 43,997 | +0.21(+3.72%) |
Dec 06, 2006 | 5.460 | 5.720 | 5.350 | 5.640 | 104,010 | +0.21(+3.87%) |
Dec 05, 2006 | 5.400 | 5.450 | 5.350 | 5.430 | 26,570 | -0.01(-0.18%) |
Dec 04, 2006 | 5.420 | 5.460 | 5.410 | 5.440 | 13,320 | +0.06(+1.12%) |
Dec 01, 2006 | 5.450 | 5.450 | 5.380 | 5.380 | 4,800 | -0.07(-1.28%) |
Nov 30, 2006 | 5.240 | 5.470 | 5.240 | 5.450 | 31,500 | +0.10(+1.87%) |
Nov 29, 2006 | 5.340 | 5.490 | 5.294 | 5.350 | 43,000 | +0.01(+0.19%) |
Nov 28, 2006 | 5.220 | 5.340 | 5.190 | 5.340 | 14,175 | +0.20(+3.89%) |
Nov 27, 2006 | 5.500 | 5.500 | 4.910 | 5.140 | 38,706 | -0.32(-5.86%) |
Nov 24, 2006 | 5.500 | 5.500 | 5.220 | 5.460 | 41,911 | -0.14(-2.50%) |
Nov 22, 2006 | 5.150 | 5.600 | 5.100 | 5.600 | 55,882 | +0.43(+8.32%) |
Nov 21, 2006 | 5.200 | 5.200 | 5.050 | 5.170 | 13,451 | +0.00(+0.00%) |
Nov 20, 2006 | 5.100 | 5.180 | 4.950 | 5.170 | 38,419 | +0.01(+0.19%) |
Nov 17, 2006 | 5.190 | 5.200 | 5.130 | 5.160 | 12,800 | -0.04(-0.77%) |
Nov 16, 2006 | 5.270 | 5.270 | 5.150 | 5.200 | 17,012 | -0.06(-1.14%) |
Nov 15, 2006 | 5.200 | 5.270 | 5.130 | 5.260 | 45,216 | +0.16(+3.14%) |
Nov 14, 2006 | 5.070 | 5.100 | 5.030 | 5.100 | 13,424 | +0.03(+0.59%) |
Nov 13, 2006 | 4.950 | 5.090 | 4.950 | 5.070 | 6,049 | +0.06(+1.20%) |
Nov 10, 2006 | 5.140 | 5.140 | 4.960 | 5.010 | 9,027 | -0.03(-0.60%) |
Nov 09, 2006 | 5.100 | 5.100 | 4.950 | 5.040 | 19,165 | -0.06(-1.18%) |
Nov 08, 2006 | 5.020 | 5.100 | 5.020 | 5.100 | 13,650 | +0.01(+0.20%) |
Nov 07, 2006 | 5.200 | 5.200 | 5.030 | 5.090 | 20,016 | -0.10(-1.93%) |
Nov 06, 2006 | 5.030 | 5.200 | 4.990 | 5.190 | 7,337 | +0.18(+3.63%) |
Nov 03, 2006 | 5.110 | 5.151 | 4.967 | 5.008 | 12,635 | -0.15(-2.95%) |
Nov 02, 2006 | 5.020 | 5.170 | 5.020 | 5.160 | 7,499 | +0.12(+2.38%) |