Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 6.890 | 7.140 | 6.530 | 7.100 | 10,400 | +0.48(+7.24%) |
Jan 30, 2007 | 6.449 | 6.800 | 6.280 | 6.620 | 7,700 | +0.33(+5.25%) |
Jan 29, 2007 | 6.270 | 6.490 | 6.260 | 6.290 | 7,700 | +0.13(+2.11%) |
Jan 26, 2007 | 6.090 | 6.270 | 6.050 | 6.160 | 4,400 | +0.26(+4.41%) |
Jan 25, 2007 | 5.930 | 5.930 | 5.750 | 5.900 | 15,200 | -0.11(-1.83%) |
Jan 24, 2007 | 5.150 | 6.150 | 5.150 | 6.010 | 29,600 | +1.01(+20.20%) |
Jan 23, 2007 | 4.850 | 5.090 | 4.850 | 5.000 | 11,000 | +0.15(+3.09%) |
Jan 22, 2007 | 4.750 | 4.940 | 4.750 | 4.850 | 4,400 | +0.00(+0.00%) |
Jan 19, 2007 | 4.720 | 4.850 | 4.720 | 4.850 | 5,200 | +0.12(+2.54%) |
Jan 18, 2007 | 4.650 | 4.740 | 4.550 | 4.730 | 2,800 | +0.18(+3.96%) |
Jan 17, 2007 | 4.690 | 4.690 | 4.510 | 4.550 | 4,600 | -0.06(-1.30%) |
Jan 16, 2007 | 4.750 | 4.750 | 4.600 | 4.610 | 5,500 | -0.15(-3.15%) |
Jan 12, 2007 | 4.800 | 4.810 | 4.750 | 4.760 | 8,200 | -0.08(-1.65%) |
Jan 11, 2007 | 4.910 | 4.910 | 4.750 | 4.840 | 5,600 | -0.03(-0.62%) |
Jan 10, 2007 | 5.100 | 5.100 | 4.860 | 4.870 | 6,100 | -0.25(-4.88%) |
Jan 09, 2007 | 4.940 | 5.130 | 4.900 | 5.120 | 1,800 | +0.10(+1.99%) |
Jan 08, 2007 | 4.980 | 5.240 | 4.980 | 5.020 | 10,400 | +0.08(+1.62%) |
Jan 05, 2007 | 4.950 | 4.950 | 4.860 | 4.940 | 4,500 | -0.06(-1.20%) |
Jan 04, 2007 | 4.800 | 5.100 | 4.800 | 5.000 | 10,600 | +0.05(+1.01%) |
Jan 03, 2007 | 5.010 | 5.210 | 4.740 | 4.950 | 11,600 | -0.23(-4.44%) |
Dec 29, 2006 | 5.140 | 5.180 | 5.080 | 5.180 | 4,900 | +0.04(+0.78%) |
Dec 28, 2006 | 5.140 | 5.180 | 5.040 | 5.140 | 5,900 | -0.18(-3.38%) |
Dec 27, 2006 | 5.320 | 5.320 | 5.320 | 5.320 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 5.200 | 5.320 | 5.200 | 5.320 | 3,800 | +0.00(+0.00%) |
Dec 22, 2006 | 5.200 | 5.330 | 5.200 | 5.320 | 2,100 | +0.15(+2.90%) |
Dec 21, 2006 | 5.200 | 5.230 | 5.170 | 5.170 | 400 | -0.02(-0.34%) |
Dec 20, 2006 | 5.140 | 5.230 | 5.140 | 5.188 | 1,500 | +0.05(+1.01%) |
Dec 19, 2006 | 5.400 | 5.400 | 4.500 | 5.136 | 12,100 | -0.42(-7.63%) |
Dec 18, 2006 | 6.040 | 6.070 | 5.500 | 5.560 | 15,700 | -0.70(-11.18%) |
Dec 15, 2006 | 6.480 | 6.500 | 6.150 | 6.260 | 4,200 | -0.13(-2.03%) |
Dec 14, 2006 | 6.450 | 6.450 | 6.260 | 6.390 | 4,700 | -0.01(-0.16%) |
Dec 13, 2006 | 6.390 | 6.400 | 6.390 | 6.400 | 1,700 | -0.04(-0.62%) |
Dec 12, 2006 | 6.440 | 6.440 | 6.440 | 6.440 | 3,300 | +0.10(+1.54%) |
Dec 11, 2006 | 6.390 | 6.590 | 6.260 | 6.342 | 7,400 | +0.08(+1.31%) |
Dec 08, 2006 | 6.200 | 6.400 | 6.157 | 6.260 | 3,300 | +0.09(+1.46%) |
Dec 07, 2006 | 6.110 | 6.330 | 6.110 | 6.170 | 2,200 | -0.13(-2.06%) |
Dec 06, 2006 | 6.500 | 6.500 | 6.260 | 6.300 | 9,300 | -0.09(-1.41%) |
Dec 05, 2006 | 6.150 | 6.480 | 6.150 | 6.390 | 6,500 | +0.09(+1.43%) |
Dec 04, 2006 | 6.150 | 6.300 | 5.800 | 6.300 | 18,400 | +0.05(+0.80%) |
Dec 01, 2006 | 6.310 | 6.450 | 6.120 | 6.250 | 4,700 | -0.20(-3.10%) |
Nov 30, 2006 | 6.500 | 6.700 | 6.150 | 6.450 | 19,400 | +0.00(+0.00%) |
Nov 29, 2006 | 6.150 | 6.450 | 6.070 | 6.450 | 14,300 | -0.29(-4.30%) |
Nov 28, 2006 | 6.510 | 6.740 | 6.260 | 6.740 | 5,900 | +0.22(+3.37%) |
Nov 27, 2006 | 6.700 | 6.940 | 6.380 | 6.520 | 11,200 | -0.25(-3.69%) |
Nov 24, 2006 | 6.840 | 6.840 | 6.770 | 6.770 | 1,700 | -0.05(-0.73%) |
Nov 22, 2006 | 7.190 | 7.300 | 6.800 | 6.820 | 28,800 | -0.30(-4.21%) |
Nov 21, 2006 | 7.170 | 7.350 | 6.900 | 7.120 | 24,900 | +0.18(+2.59%) |
Nov 20, 2006 | 6.000 | 7.250 | 6.000 | 6.940 | 55,100 | +0.99(+16.64%) |
Nov 17, 2006 | 4.900 | 5.950 | 4.900 | 5.950 | 20,000 | +0.95(+19.00%) |
Nov 16, 2006 | 4.870 | 5.000 | 4.870 | 5.000 | 25,100 | +0.08(+1.63%) |
Nov 15, 2006 | 4.770 | 4.920 | 4.770 | 4.920 | 7,400 | -0.03(-0.61%) |
Nov 14, 2006 | 4.950 | 4.950 | 4.950 | 4.950 | 600 | +0.05(+1.02%) |
Nov 13, 2006 | 4.780 | 4.970 | 4.780 | 4.900 | 3,700 | +0.09(+1.87%) |
Nov 10, 2006 | 4.920 | 4.920 | 4.800 | 4.810 | 2,000 | -0.02(-0.41%) |
Nov 09, 2006 | 4.830 | 4.830 | 4.804 | 4.830 | 1,400 | -0.07(-1.43%) |
Nov 08, 2006 | 4.900 | 4.900 | 4.900 | 4.900 | 0 | +0.00(+0.00%) |
Nov 07, 2006 | 4.960 | 4.970 | 4.900 | 4.900 | 2,700 | -0.02(-0.41%) |
Nov 06, 2006 | 4.900 | 4.940 | 4.900 | 4.920 | 1,400 | -0.05(-1.01%) |
Nov 03, 2006 | 4.920 | 4.970 | 4.760 | 4.970 | 11,300 | +0.05(+1.02%) |
Nov 02, 2006 | 4.610 | 4.920 | 4.590 | 4.920 | 27,300 | +0.33(+7.19%) |