Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.334 | 5.376 | 5.232 | 5.376 | 13,923 | -0.03(-0.63%) |
Jan 30, 2007 | 5.325 | 5.410 | 5.308 | 5.410 | 11,402 | +0.03(+0.63%) |
Jan 29, 2007 | 5.376 | 5.479 | 5.359 | 5.376 | 7,523 | +0.00(+0.00%) |
Jan 26, 2007 | 5.385 | 5.530 | 5.368 | 5.376 | 10,755 | -0.02(-0.32%) |
Jan 25, 2007 | 5.402 | 5.410 | 5.359 | 5.393 | 5,642 | -0.02(-0.31%) |
Jan 24, 2007 | 5.513 | 5.547 | 5.359 | 5.410 | 15,046 | -0.17(-3.05%) |
Jan 23, 2007 | 5.640 | 5.700 | 5.572 | 5.581 | 61,358 | -0.09(-1.50%) |
Jan 22, 2007 | 5.700 | 5.776 | 5.589 | 5.666 | 112,319 | -0.01(-0.13%) |
Jan 19, 2007 | 5.342 | 5.785 | 5.342 | 5.673 | 30,931 | +0.36(+6.70%) |
Jan 18, 2007 | 5.368 | 5.504 | 5.274 | 5.317 | 11,425 | -0.03(-0.48%) |
Jan 17, 2007 | 5.317 | 5.342 | 5.274 | 5.342 | 5,054 | +0.03(+0.48%) |
Jan 16, 2007 | 5.274 | 5.317 | 5.274 | 5.317 | 8,875 | +0.02(+0.32%) |
Jan 12, 2007 | 5.138 | 5.300 | 5.138 | 5.300 | 1,234 | +0.11(+2.13%) |
Jan 11, 2007 | 5.257 | 5.257 | 5.189 | 5.189 | 9,640 | -0.07(-1.29%) |
Jan 10, 2007 | 5.104 | 5.257 | 5.104 | 5.257 | 95,074 | +0.07(+1.31%) |
Jan 09, 2007 | 5.206 | 5.257 | 5.113 | 5.189 | 3,761 | -0.03(-0.65%) |
Jan 08, 2007 | 5.147 | 5.240 | 5.104 | 5.223 | 13,635 | -0.09(-1.60%) |
Jan 05, 2007 | 5.266 | 5.444 | 5.266 | 5.308 | 8,963 | +0.11(+2.13%) |
Jan 04, 2007 | 5.138 | 5.257 | 5.130 | 5.198 | 12,225 | +0.05(+0.99%) |
Jan 03, 2007 | 5.028 | 5.189 | 5.028 | 5.147 | 54,173 | +0.04(+0.83%) |
Dec 29, 2006 | 5.240 | 5.240 | 4.960 | 5.104 | 38,951 | -0.09(-1.64%) |
Dec 28, 2006 | 5.164 | 5.240 | 5.113 | 5.189 | 31,283 | +0.03(+0.66%) |
Dec 27, 2006 | 5.113 | 5.164 | 5.104 | 5.155 | 6,166 | +0.00(+0.00%) |
Dec 26, 2006 | 5.342 | 5.342 | 5.104 | 5.155 | 8,149 | -0.01(-0.16%) |
Dec 22, 2006 | 5.062 | 5.274 | 5.062 | 5.164 | 62,061 | +0.31(+6.49%) |
Dec 21, 2006 | 4.866 | 4.934 | 4.764 | 4.849 | 39,346 | -0.03(-0.70%) |
Dec 20, 2006 | 4.960 | 5.104 | 4.764 | 4.883 | 17,051 | -0.08(-1.54%) |
Dec 19, 2006 | 4.943 | 5.096 | 4.934 | 4.960 | 7,051 | +0.03(+0.52%) |
Dec 18, 2006 | 5.062 | 5.104 | 4.934 | 4.934 | 19,794 | -0.12(-2.36%) |
Dec 15, 2006 | 5.104 | 5.181 | 4.943 | 5.053 | 12,017 | +0.10(+2.06%) |
Dec 14, 2006 | 4.611 | 5.257 | 4.594 | 4.951 | 75,824 | +0.27(+5.82%) |
Dec 13, 2006 | 4.662 | 4.721 | 4.594 | 4.679 | 17,104 | -0.09(-1.79%) |
Dec 12, 2006 | 4.764 | 4.909 | 4.339 | 4.764 | 19,583 | -0.03(-0.53%) |
Dec 11, 2006 | 4.977 | 5.130 | 4.789 | 4.789 | 57,989 | -0.21(-4.25%) |
Dec 08, 2006 | 4.977 | 5.096 | 4.951 | 5.002 | 17,174 | +0.00(+0.00%) |
Dec 07, 2006 | 5.002 | 5.002 | 5.002 | 5.002 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.096 | 5.096 | 4.977 | 4.977 | 1,528 | -0.13(-2.48%) |
Dec 05, 2006 | 5.104 | 5.113 | 4.934 | 5.104 | 27,637 | +0.00(+0.00%) |
Dec 04, 2006 | 4.977 | 5.410 | 4.977 | 5.104 | 11,810 | -0.05(-0.92%) |
Dec 01, 2006 | 4.934 | 5.172 | 4.934 | 5.152 | 24,185 | +0.21(+4.23%) |
Nov 30, 2006 | 5.070 | 5.070 | 4.934 | 4.943 | 25,390 | -0.09(-1.69%) |
Nov 29, 2006 | 5.096 | 5.096 | 4.977 | 5.028 | 12,157 | -0.08(-1.50%) |
Nov 28, 2006 | 5.062 | 5.104 | 4.857 | 5.104 | 56,691 | +0.04(+0.84%) |
Nov 27, 2006 | 5.053 | 5.062 | 5.019 | 5.062 | 52,039 | +0.01(+0.17%) |
Nov 24, 2006 | 5.028 | 5.053 | 4.875 | 5.053 | 3,179 | -0.02(-0.34%) |
Nov 22, 2006 | 5.062 | 5.130 | 5.062 | 5.070 | 47,550 | +0.01(+0.17%) |
Nov 21, 2006 | 5.147 | 5.155 | 4.849 | 5.062 | 46,432 | -0.09(-1.82%) |
Nov 20, 2006 | 5.130 | 5.215 | 5.113 | 5.155 | 39,639 | +0.03(+0.50%) |
Nov 17, 2006 | 5.130 | 5.189 | 5.104 | 5.130 | 17,733 | -0.02(-0.33%) |
Nov 16, 2006 | 5.104 | 5.164 | 5.104 | 5.147 | 31,669 | +0.04(+0.83%) |
Nov 15, 2006 | 5.062 | 5.155 | 5.062 | 5.104 | 34,752 | +0.01(+0.17%) |
Nov 14, 2006 | 5.070 | 5.147 | 5.045 | 5.096 | 37,143 | -0.07(-1.32%) |
Nov 13, 2006 | 4.977 | 5.164 | 4.934 | 5.164 | 62,184 | +0.14(+2.88%) |
Nov 10, 2006 | 5.164 | 5.164 | 4.977 | 5.019 | 17,676 | +0.04(+0.85%) |
Nov 09, 2006 | 5.104 | 5.104 | 4.934 | 4.977 | 53,252 | -0.15(-2.99%) |
Nov 08, 2006 | 5.232 | 5.232 | 5.104 | 5.130 | 77,750 | +0.00(+0.00%) |
Nov 07, 2006 | 5.147 | 5.147 | 5.104 | 5.130 | 112,704 | -0.02(-0.33%) |
Nov 06, 2006 | 5.155 | 5.257 | 5.113 | 5.147 | 60,750 | -0.04(-0.82%) |
Nov 03, 2006 | 5.104 | 5.223 | 5.104 | 5.189 | 37,368 | +0.04(+0.83%) |
Nov 02, 2006 | 5.274 | 5.274 | 5.130 | 5.147 | 25,822 | -0.03(-0.51%) |