Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.350 | 5.450 | 5.310 | 5.380 | 4,300 | +0.06(+1.13%) |
Jan 30, 2007 | 5.480 | 5.480 | 5.250 | 5.320 | 13,508 | -0.03(-0.56%) |
Jan 29, 2007 | 5.440 | 5.510 | 5.350 | 5.350 | 4,500 | -0.03(-0.56%) |
Jan 26, 2007 | 5.490 | 5.490 | 5.350 | 5.380 | 3,500 | +0.03(+0.56%) |
Jan 25, 2007 | 5.420 | 5.420 | 5.350 | 5.350 | 9,199 | -0.02(-0.37%) |
Jan 24, 2007 | 5.430 | 5.430 | 5.300 | 5.370 | 25,073 | -0.04(-0.74%) |
Jan 23, 2007 | 5.500 | 5.500 | 5.410 | 5.410 | 1,900 | -0.05(-0.92%) |
Jan 22, 2007 | 5.500 | 5.500 | 5.460 | 5.460 | 900 | -0.04(-0.73%) |
Jan 19, 2007 | 5.510 | 5.550 | 5.499 | 5.500 | 1,489 | +0.01(+0.18%) |
Jan 18, 2007 | 5.560 | 5.560 | 5.460 | 5.490 | 1,000 | +0.03(+0.55%) |
Jan 17, 2007 | 5.570 | 5.740 | 5.420 | 5.460 | 22,470 | +0.01(+0.18%) |
Jan 16, 2007 | 5.500 | 5.500 | 5.380 | 5.450 | 500 | +0.02(+0.37%) |
Jan 12, 2007 | 5.380 | 5.490 | 5.360 | 5.430 | 1,400 | -0.07(-1.27%) |
Jan 11, 2007 | 5.400 | 5.500 | 5.400 | 5.500 | 1,127 | +0.07(+1.29%) |
Jan 10, 2007 | 5.430 | 5.450 | 5.360 | 5.430 | 3,800 | -0.04(-0.73%) |
Jan 09, 2007 | 5.360 | 5.530 | 5.350 | 5.470 | 4,281 | +0.03(+0.55%) |
Jan 08, 2007 | 5.310 | 5.440 | 5.310 | 5.440 | 1,800 | +0.08(+1.49%) |
Jan 05, 2007 | 5.310 | 5.360 | 5.300 | 5.360 | 1,932 | -0.03(-0.56%) |
Jan 04, 2007 | 5.380 | 5.430 | 5.340 | 5.390 | 4,302 | -0.02(-0.37%) |
Jan 03, 2007 | 5.500 | 5.500 | 5.310 | 5.410 | 9,949 | -0.09(-1.64%) |
Dec 29, 2006 | 5.500 | 5.500 | 5.420 | 5.500 | 4,699 | +0.01(+0.18%) |
Dec 28, 2006 | 5.300 | 5.490 | 5.300 | 5.490 | 1,342 | +0.19(+3.58%) |
Dec 27, 2006 | 5.400 | 5.460 | 5.300 | 5.300 | 10,800 | -0.03(-0.56%) |
Dec 26, 2006 | 5.322 | 5.450 | 5.322 | 5.330 | 4,221 | -0.07(-1.30%) |
Dec 22, 2006 | 5.080 | 5.400 | 5.070 | 5.400 | 7,308 | +0.35(+6.93%) |
Dec 21, 2006 | 5.300 | 5.300 | 4.980 | 5.050 | 66,274 | -0.21(-3.99%) |
Dec 20, 2006 | 5.300 | 5.300 | 5.090 | 5.260 | 21,684 | +0.07(+1.35%) |
Dec 19, 2006 | 5.350 | 5.350 | 5.140 | 5.190 | 25,691 | -0.07(-1.33%) |
Dec 18, 2006 | 5.250 | 5.260 | 5.250 | 5.260 | 200 | +0.06(+1.15%) |
Dec 15, 2006 | 5.290 | 5.370 | 5.190 | 5.200 | 7,867 | +0.01(+0.19%) |
Dec 14, 2006 | 5.310 | 5.320 | 5.190 | 5.190 | 2,200 | -0.04(-0.76%) |
Dec 13, 2006 | 5.300 | 5.310 | 5.100 | 5.230 | 9,400 | -0.02(-0.38%) |
Dec 12, 2006 | 5.360 | 5.440 | 5.250 | 5.250 | 6,690 | -0.25(-4.55%) |
Dec 11, 2006 | 5.410 | 5.500 | 5.390 | 5.500 | 2,400 | +0.00(+0.00%) |
Dec 08, 2006 | 5.470 | 5.500 | 5.430 | 5.500 | 1,200 | +0.07(+1.29%) |
Dec 07, 2006 | 5.470 | 5.480 | 5.410 | 5.430 | 5,500 | -0.01(-0.18%) |
Dec 06, 2006 | 5.490 | 5.520 | 5.440 | 5.440 | 1,400 | -0.03(-0.55%) |
Dec 05, 2006 | 5.470 | 5.600 | 5.380 | 5.470 | 6,700 | +0.07(+1.30%) |
Dec 04, 2006 | 5.510 | 5.510 | 5.380 | 5.400 | 8,615 | -0.09(-1.64%) |
Dec 01, 2006 | 5.450 | 5.500 | 5.260 | 5.490 | 4,245 | -0.01(-0.18%) |
Nov 30, 2006 | 5.610 | 5.610 | 5.460 | 5.500 | 5,600 | +0.02(+0.36%) |
Nov 29, 2006 | 5.560 | 5.560 | 5.480 | 5.480 | 1,842 | +0.00(+0.00%) |
Nov 28, 2006 | 5.440 | 5.520 | 5.300 | 5.480 | 5,500 | +0.22(+4.18%) |
Nov 27, 2006 | 5.500 | 5.500 | 5.260 | 5.260 | 1,900 | -0.11(-2.05%) |
Nov 24, 2006 | 5.450 | 5.460 | 5.300 | 5.370 | 3,658 | +0.04(+0.75%) |
Nov 22, 2006 | 5.340 | 5.490 | 5.280 | 5.330 | 6,200 | +0.11(+2.11%) |
Nov 21, 2006 | 5.250 | 5.460 | 5.220 | 5.220 | 3,900 | -0.08(-1.51%) |
Nov 20, 2006 | 5.400 | 5.740 | 5.250 | 5.300 | 3,030 | -0.11(-2.03%) |
Nov 17, 2006 | 5.490 | 5.490 | 5.310 | 5.410 | 4,777 | +0.02(+0.37%) |
Nov 16, 2006 | 5.510 | 5.590 | 5.320 | 5.390 | 39,171 | -0.07(-1.28%) |
Nov 15, 2006 | 5.500 | 5.530 | 5.290 | 5.460 | 9,880 | +0.04(+0.74%) |
Nov 14, 2006 | 5.180 | 5.500 | 5.180 | 5.420 | 12,595 | +0.13(+2.46%) |
Nov 13, 2006 | 5.300 | 5.470 | 5.290 | 5.290 | 8,542 | -0.06(-1.12%) |
Nov 10, 2006 | 5.330 | 5.360 | 5.300 | 5.350 | 2,000 | +0.03(+0.56%) |
Nov 09, 2006 | 5.470 | 5.470 | 5.260 | 5.320 | 1,303 | -0.01(-0.19%) |
Nov 08, 2006 | 5.360 | 5.380 | 5.260 | 5.330 | 5,600 | -0.07(-1.30%) |
Nov 07, 2006 | 5.620 | 5.620 | 5.250 | 5.400 | 4,794 | -0.10(-1.82%) |
Nov 06, 2006 | 5.330 | 5.520 | 5.250 | 5.500 | 98,041 | +0.22(+4.17%) |
Nov 03, 2006 | 5.130 | 5.400 | 5.130 | 5.280 | 3,748 | -0.09(-1.68%) |
Nov 02, 2006 | 5.390 | 5.400 | 5.310 | 5.370 | 4,300 | +0.03(+0.56%) |