Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.250 | 5.430 | 5.190 | 5.220 | 344,532 | -0.12(-2.25%) |
Jan 30, 2007 | 5.700 | 5.760 | 5.310 | 5.340 | 213,880 | -0.39(-6.81%) |
Jan 29, 2007 | 5.820 | 5.850 | 5.580 | 5.730 | 138,203 | -0.15(-2.55%) |
Jan 26, 2007 | 5.940 | 5.940 | 5.700 | 5.880 | 79,492 | +0.06(+1.03%) |
Jan 25, 2007 | 6.060 | 6.060 | 5.730 | 5.820 | 138,646 | -0.12(-2.02%) |
Jan 24, 2007 | 6.060 | 6.060 | 5.820 | 5.940 | 212,872 | +0.18(+3.13%) |
Jan 23, 2007 | 5.730 | 5.880 | 5.670 | 5.760 | 185,292 | -0.03(-0.52%) |
Jan 22, 2007 | 6.120 | 6.120 | 5.730 | 5.790 | 154,032 | -0.21(-3.50%) |
Jan 19, 2007 | 6.180 | 6.240 | 5.940 | 6.000 | 166,789 | -0.15(-2.44%) |
Jan 18, 2007 | 5.850 | 6.210 | 5.790 | 6.150 | 1,234,790 | +0.33(+5.67%) |
Jan 17, 2007 | 6.030 | 6.030 | 5.790 | 5.820 | 1,117,007 | -0.15(-2.51%) |
Jan 16, 2007 | 6.180 | 6.240 | 5.970 | 5.970 | 108,106 | -0.18(-2.93%) |
Jan 12, 2007 | 6.300 | 6.330 | 6.090 | 6.150 | 108,663 | -0.12(-1.91%) |
Jan 11, 2007 | 6.150 | 6.360 | 6.150 | 6.270 | 103,019 | +0.03(+0.48%) |
Jan 10, 2007 | 6.180 | 6.420 | 6.150 | 6.240 | 169,226 | -0.06(-0.95%) |
Jan 09, 2007 | 6.270 | 6.540 | 6.270 | 6.300 | 110,221 | +0.06(+0.96%) |
Jan 08, 2007 | 6.360 | 6.450 | 6.210 | 6.240 | 127,284 | -0.18(-2.80%) |
Jan 05, 2007 | 6.360 | 6.570 | 6.300 | 6.420 | 75,034 | -0.03(-0.47%) |
Jan 04, 2007 | 6.360 | 6.570 | 6.300 | 6.450 | 287,066 | +0.03(+0.47%) |
Jan 03, 2007 | 6.870 | 7.020 | 6.300 | 6.420 | 226,760 | -0.45(-6.55%) |
Dec 29, 2006 | 6.900 | 7.080 | 6.750 | 6.870 | 225,314 | -0.09(-1.29%) |
Dec 28, 2006 | 6.960 | 7.110 | 6.960 | 6.960 | 87,302 | -0.11(-1.49%) |
Dec 27, 2006 | 7.050 | 7.260 | 6.900 | 7.065 | 91,739 | -0.07(-1.05%) |
Dec 26, 2006 | 7.200 | 7.320 | 7.110 | 7.140 | 61,226 | -0.15(-2.06%) |
Dec 22, 2006 | 7.140 | 7.350 | 7.140 | 7.290 | 92,215 | +0.09(+1.25%) |
Dec 21, 2006 | 7.200 | 7.290 | 7.050 | 7.200 | 120,415 | -0.03(-0.41%) |
Dec 20, 2006 | 7.410 | 7.470 | 7.230 | 7.230 | 69,572 | -0.24(-3.21%) |
Dec 19, 2006 | 7.230 | 7.470 | 7.110 | 7.470 | 117,349 | +0.12(+1.63%) |
Dec 18, 2006 | 7.380 | 7.470 | 7.320 | 7.350 | 66,868 | -0.09(-1.21%) |
Dec 15, 2006 | 7.350 | 7.500 | 7.320 | 7.440 | 101,093 | +0.06(+0.81%) |
Dec 14, 2006 | 7.410 | 7.500 | 7.320 | 7.380 | 219,434 | +0.04(+0.61%) |
Dec 13, 2006 | 7.350 | 7.800 | 7.320 | 7.335 | 236,223 | +0.04(+0.62%) |
Dec 12, 2006 | 7.350 | 7.470 | 7.140 | 7.290 | 141,895 | -0.09(-1.22%) |
Dec 11, 2006 | 7.380 | 7.500 | 7.290 | 7.380 | 89,551 | -0.09(-1.20%) |
Dec 08, 2006 | 7.470 | 7.500 | 7.290 | 7.470 | 138,251 | -0.03(-0.40%) |
Dec 07, 2006 | 7.530 | 7.650 | 7.410 | 7.500 | 279,098 | -0.06(-0.79%) |
Dec 06, 2006 | 7.500 | 7.800 | 7.440 | 7.560 | 221,422 | -0.03(-0.40%) |
Dec 05, 2006 | 7.410 | 7.650 | 7.410 | 7.590 | 339,764 | +0.12(+1.61%) |
Dec 04, 2006 | 7.500 | 7.590 | 7.440 | 7.470 | 237,238 | -0.12(-1.58%) |
Dec 01, 2006 | 7.410 | 7.620 | 7.380 | 7.590 | 221,124 | +0.12(+1.61%) |
Nov 30, 2006 | 7.500 | 7.650 | 7.440 | 7.470 | 164,433 | -0.09(-1.19%) |
Nov 29, 2006 | 7.500 | 7.620 | 7.440 | 7.560 | 151,532 | +0.06(+0.80%) |
Nov 28, 2006 | 7.650 | 7.770 | 7.410 | 7.500 | 238,481 | -0.15(-1.96%) |
Nov 27, 2006 | 7.950 | 8.130 | 7.440 | 7.650 | 388,093 | -0.48(-5.90%) |
Nov 24, 2006 | 8.070 | 8.220 | 8.040 | 8.130 | 8,490 | -0.06(-0.73%) |
Nov 22, 2006 | 8.340 | 8.400 | 8.070 | 8.190 | 68,673 | -0.15(-1.80%) |
Nov 21, 2006 | 8.400 | 8.400 | 8.280 | 8.340 | 63,579 | -0.06(-0.71%) |
Nov 20, 2006 | 8.070 | 8.400 | 8.040 | 8.400 | 140,078 | +0.39(+4.87%) |
Nov 17, 2006 | 8.100 | 8.100 | 7.920 | 8.010 | 134,491 | -0.18(-2.20%) |
Nov 16, 2006 | 8.280 | 8.400 | 8.100 | 8.190 | 104,754 | -0.12(-1.44%) |
Nov 15, 2006 | 8.340 | 8.610 | 8.130 | 8.310 | 169,554 | +0.06(+0.73%) |
Nov 14, 2006 | 8.190 | 8.370 | 7.740 | 8.250 | 391,773 | -0.03(-0.36%) |
Nov 13, 2006 | 8.190 | 8.280 | 8.040 | 8.280 | 94,041 | +0.18(+2.22%) |
Nov 10, 2006 | 8.010 | 8.220 | 7.980 | 8.100 | 73,723 | +0.00(+0.00%) |
Nov 09, 2006 | 7.920 | 8.520 | 7.830 | 8.100 | 190,081 | +0.18(+2.27%) |
Nov 08, 2006 | 7.320 | 7.980 | 7.140 | 7.920 | 870,970 | +0.63(+8.64%) |
Nov 07, 2006 | 7.080 | 7.380 | 7.020 | 7.290 | 58,777 | +0.12(+1.67%) |
Nov 06, 2006 | 7.020 | 7.200 | 6.990 | 7.170 | 58,888 | +0.18(+2.58%) |
Nov 03, 2006 | 6.870 | 7.170 | 6.870 | 6.990 | 63,662 | +0.12(+1.75%) |
Nov 02, 2006 | 6.900 | 6.990 | 6.840 | 6.870 | 47,172 | -0.06(-0.87%) |