Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6080 | 6092 | 6050 | 6062 | 3,843,314 | -9.30(-0.15%) |
Jan 30, 2007 | 6134 | 6139 | 6067 | 6071 | 4,013,901 | +6054.49(+36603.59%) |
Jan 29, 2007 | 16.33 | 16.59 | 16.33 | 16.54 | 394,546 | -6189.18(-99.73%) |
Jan 26, 2007 | 6252 | 6258 | 6201 | 6206 | 5,537,693 | -9.22(-0.15%) |
Jan 25, 2007 | 6221 | 6226 | 6200 | 6215 | 5,731,519 | +65.14(+1.06%) |
Jan 24, 2007 | 6138 | 6163 | 6123 | 6150 | 4,846,152 | +7.75(+0.13%) |
Jan 23, 2007 | 6161 | 6164 | 6096 | 6142 | 5,486,619 | +6125.61(+37262.90%) |
Jan 22, 2007 | 16.33 | 16.56 | 15.90 | 16.44 | 1,101,409 | -6166.89(-99.73%) |
Jan 19, 2007 | 6150 | 6185 | 6132 | 6183 | 5,410,263 | +47.93(+0.78%) |
Jan 18, 2007 | 6076 | 6141 | 6068 | 6135 | 5,128,591 | +32.81(+0.54%) |
Jan 17, 2007 | 6103 | 6133 | 6094 | 6103 | 4,780,011 | +6.72(+0.11%) |
Jan 16, 2007 | 6117 | 6120 | 6063 | 6096 | 4,874,498 | +129.19(+2.17%) |
Jan 12, 2007 | 6049 | 6069 | 5952 | 5967 | 7,323,238 | -62.63(-1.04%) |
Jan 11, 2007 | 6060 | 6069 | 6017 | 6029 | 6,579,857 | -71.65(-1.17%) |
Jan 10, 2007 | 6092 | 6131 | 6092 | 6101 | 5,766,249 | +41.74(+0.69%) |
Jan 09, 2007 | 6092 | 6107 | 6059 | 6059 | 5,480,746 | +6043.56(+38583.44%) |
Jan 08, 2007 | 15.94 | 15.94 | 15.59 | 15.66 | 335,938 | -6198.47(-99.75%) |
Jan 05, 2007 | 6211 | 6231 | 6188 | 6214 | 7,300,255 | +13.47(+0.22%) |
Jan 04, 2007 | 6230 | 6265 | 6201 | 6201 | 7,599,038 | -2.74(-0.04%) |
Jan 03, 2007 | 6165 | 6216 | 6143 | 6203 | 7,291,572 | +147.14(+2.43%) |
Dec 29, 2006 | 6091 | 6095 | 6046 | 6056 | 5,796,893 | -0.20(-0.00%) |
Dec 28, 2006 | 6078 | 6101 | 6056 | 6056 | 6,556,618 | +4.38(+0.07%) |
Dec 27, 2006 | 6006 | 6069 | 6006 | 6052 | 6,505,034 | +63.27(+1.06%) |
Dec 26, 2006 | 5998 | 6005 | 5980 | 5989 | 4,835,171 | +20.26(+0.34%) |
Dec 22, 2006 | 5996 | 6019 | 5963 | 5969 | 6,035,153 | -21.47(-0.36%) |
Dec 21, 2006 | 5974 | 6001 | 5964 | 5990 | 6,208,294 | +38.74(+0.65%) |
Dec 20, 2006 | 5972 | 5990 | 5951 | 5951 | 5,911,044 | -20.16(-0.34%) |
Dec 19, 2006 | 5928 | 5990 | 5922 | 5971 | 5,476,915 | +5956.48(+39819.51%) |
Dec 18, 2006 | 15.15 | 15.19 | 14.86 | 14.96 | 135,345 | -5843.53(-99.74%) |
Dec 15, 2006 | 5840 | 5868 | 5818 | 5858 | 4,855,345 | +23.58(+0.40%) |
Dec 14, 2006 | 5858 | 5870 | 5771 | 5835 | 5,865,332 | -6.47(-0.11%) |
Dec 13, 2006 | 5956 | 5956 | 5828 | 5841 | 6,433,275 | -120.27(-2.02%) |
Dec 12, 2006 | 5980 | 5980 | 5939 | 5962 | 5,260,361 | +5946.74(+39879.68%) |
Dec 11, 2006 | 14.96 | 15.05 | 14.86 | 14.91 | 95,252 | -6005.00(-99.75%) |
Dec 08, 2006 | 6028 | 6044 | 6006 | 6020 | 6,488,945 | -5.34(-0.09%) |
Dec 07, 2006 | 5979 | 6028 | 5969 | 6025 | 5,968,502 | +65.34(+1.10%) |
Dec 06, 2006 | 6031 | 6033 | 5933 | 5960 | 7,864,367 | -29.06(-0.49%) |
Dec 05, 2006 | 5969 | 5999 | 5945 | 5989 | 7,747,663 | +5974.28(+40662.37%) |
Dec 04, 2006 | 14.88 | 14.90 | 14.68 | 14.69 | 186,802 | -5912.18(-99.75%) |
Dec 01, 2006 | 5895 | 5927 | 5874 | 5927 | 7,312,257 | +73.25(+1.25%) |
Nov 30, 2006 | 5855 | 5884 | 5820 | 5854 | 6,732,823 | +22.91(+0.39%) |
Nov 29, 2006 | 5833 | 5861 | 5831 | 5831 | 6,417,186 | -41.68(-0.71%) |
Nov 28, 2006 | 5870 | 5879 | 5846 | 5872 | 7,136,563 | +5857.44(+39177.84%) |
Nov 27, 2006 | 15.16 | 15.23 | 14.94 | 14.95 | 254,731 | -5768.58(-99.74%) |
Nov 24, 2006 | 5773 | 5820 | 5770 | 5784 | 6,649,573 | +28.13(+0.49%) |
Nov 23, 2006 | 5741 | 5757 | 5728 | 5755 | 5,879,122 | +30.61(+0.53%) |
Nov 22, 2006 | 5685 | 5733 | 5674 | 5725 | 5,313,734 | +37.76(+0.66%) |
Nov 21, 2006 | 5691 | 5694 | 5662 | 5687 | 5,268,533 | +5672.02(+37799.13%) |
Nov 20, 2006 | 14.86 | 15.03 | 14.86 | 15.01 | 407,314 | -5668.89(-99.74%) |
Nov 17, 2006 | 5696 | 5710 | 5670 | 5684 | 6,001,189 | +16.16(+0.29%) |
Nov 16, 2006 | 5682 | 5693 | 5662 | 5668 | 6,290,523 | +25.69(+0.46%) |
Nov 15, 2006 | 5628 | 5652 | 5614 | 5642 | 6,264,220 | +53.24(+0.95%) |
Nov 14, 2006 | 5625 | 5632 | 5589 | 5589 | 4,781,288 | +5574.47(+38873.57%) |
Nov 13, 2006 | 13.98 | 14.37 | 13.98 | 14.34 | 318,956 | -5586.27(-99.74%) |
Nov 10, 2006 | 5647 | 5672 | 5597 | 5601 | 7,045,141 | -21.31(-0.38%) |
Nov 09, 2006 | 5639 | 5645 | 5621 | 5622 | 5,334,163 | -4.94(-0.09%) |
Nov 08, 2006 | 5638 | 5654 | 5624 | 5627 | 5,825,750 | +50.29(+0.90%) |
Nov 07, 2006 | 5511 | 5608 | 5511 | 5577 | 4,892,118 | +5562.40(+39261.15%) |
Nov 06, 2006 | 14.18 | 14.21 | 13.93 | 14.17 | 217,830 | -5529.24(-99.74%) |
Nov 03, 2006 | 5489 | 5552 | 5486 | 5543 | 4,290,978 | +50.21(+0.91%) |
Nov 02, 2006 | 5510 | 5528 | 5493 | 5493 | 3,901,028 | -5.74(-0.10%) |