Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.192 | 5.316 | 5.192 | 5.316 | 321 | -0.01(-0.12%) |
Jan 30, 2007 | 5.322 | 5.322 | 5.322 | 5.322 | 1,881 | +0.00(+0.00%) |
Jan 29, 2007 | 5.310 | 5.322 | 5.279 | 5.322 | 2,948 | +0.04(+0.71%) |
Jan 26, 2007 | 5.285 | 5.322 | 5.223 | 5.285 | 2,412 | +0.25(+5.07%) |
Jan 25, 2007 | 4.731 | 5.030 | 4.731 | 5.030 | 4,817 | +0.01(+0.12%) |
Jan 24, 2007 | 5.001 | 5.055 | 5.001 | 5.024 | 1,125 | +0.01(+0.12%) |
Jan 23, 2007 | 5.067 | 5.067 | 4.974 | 5.017 | 4,838 | -0.07(-1.35%) |
Jan 22, 2007 | 5.086 | 5.316 | 4.930 | 5.086 | 15,657 | -0.14(-2.62%) |
Jan 19, 2007 | 5.223 | 5.223 | 5.223 | 5.223 | 0 | +0.00(+0.00%) |
Jan 18, 2007 | 5.223 | 5.223 | 5.223 | 5.223 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 5.104 | 5.223 | 5.104 | 5.223 | 1,769 | +0.16(+3.07%) |
Jan 16, 2007 | 5.223 | 5.403 | 5.036 | 5.067 | 4,344 | -0.04(-0.73%) |
Jan 12, 2007 | 5.347 | 5.415 | 5.036 | 5.104 | 6,121 | -0.28(-5.20%) |
Jan 11, 2007 | 5.347 | 5.415 | 5.136 | 5.384 | 1,367 | +0.12(+2.30%) |
Jan 10, 2007 | 5.285 | 5.471 | 5.160 | 5.263 | 6,856 | -0.01(-0.18%) |
Jan 09, 2007 | 5.098 | 5.272 | 5.055 | 5.272 | 1,236 | +0.23(+4.56%) |
Jan 08, 2007 | 4.961 | 5.098 | 4.961 | 5.042 | 5,709 | -0.11(-2.17%) |
Jan 05, 2007 | 5.154 | 5.154 | 5.154 | 5.154 | 321 | +0.04(+0.73%) |
Jan 04, 2007 | 4.800 | 5.117 | 4.800 | 5.117 | 482 | +0.06(+1.11%) |
Jan 03, 2007 | 4.974 | 5.061 | 4.918 | 5.061 | 5,631 | -0.02(-0.49%) |
Dec 29, 2006 | 5.036 | 5.086 | 5.036 | 5.086 | 1,286 | +0.02(+0.37%) |
Dec 28, 2006 | 5.042 | 5.067 | 5.036 | 5.067 | 1,125 | +0.01(+0.12%) |
Dec 27, 2006 | 5.036 | 5.061 | 4.899 | 5.061 | 2,126 | +0.02(+0.37%) |
Dec 26, 2006 | 5.036 | 5.042 | 5.030 | 5.042 | 2,573 | -0.09(-1.82%) |
Dec 22, 2006 | 4.850 | 5.142 | 4.850 | 5.136 | 1,047 | -0.02(-0.36%) |
Dec 21, 2006 | 5.148 | 5.154 | 5.148 | 5.154 | 1,769 | +0.07(+1.47%) |
Dec 20, 2006 | 5.179 | 5.179 | 5.080 | 5.080 | 1,656 | -0.07(-1.33%) |
Dec 19, 2006 | 5.148 | 5.148 | 5.148 | 5.148 | 321 | -0.01(-0.12%) |
Dec 18, 2006 | 5.154 | 5.154 | 5.154 | 5.154 | 321 | -0.01(-0.12%) |
Dec 15, 2006 | 5.160 | 5.160 | 5.160 | 5.160 | 321 | -0.05(-0.95%) |
Dec 14, 2006 | 5.080 | 5.210 | 5.048 | 5.210 | 4,538 | +0.04(+0.84%) |
Dec 13, 2006 | 5.048 | 5.210 | 5.048 | 5.167 | 1,447 | +0.04(+0.85%) |
Dec 12, 2006 | 5.123 | 5.123 | 5.123 | 5.123 | 160 | -0.10(-1.90%) |
Dec 11, 2006 | 5.223 | 5.223 | 5.223 | 5.223 | 321 | -0.11(-2.10%) |
Dec 08, 2006 | 5.198 | 5.334 | 5.198 | 5.334 | 1,367 | -0.03(-0.58%) |
Dec 07, 2006 | 5.086 | 5.434 | 5.086 | 5.366 | 8,685 | -0.06(-1.03%) |
Dec 06, 2006 | 5.465 | 5.465 | 5.303 | 5.421 | 2,251 | -0.05(-0.91%) |
Dec 05, 2006 | 5.173 | 5.471 | 5.173 | 5.471 | 321 | +0.00(+0.00%) |
Dec 04, 2006 | 5.233 | 5.471 | 5.233 | 5.471 | 2,155 | +0.00(+0.00%) |
Dec 01, 2006 | 5.279 | 5.471 | 5.279 | 5.471 | 3,194 | +0.19(+3.65%) |
Nov 30, 2006 | 5.279 | 5.279 | 5.279 | 5.279 | 0 | +0.00(+0.00%) |
Nov 29, 2006 | 5.254 | 5.279 | 4.688 | 5.279 | 16,888 | +0.06(+1.07%) |
Nov 28, 2006 | 5.223 | 5.241 | 5.223 | 5.223 | 1,323 | +0.04(+0.84%) |
Nov 27, 2006 | 5.179 | 5.179 | 5.179 | 5.179 | 160 | -0.06(-1.19%) |
Nov 24, 2006 | 5.241 | 5.241 | 5.241 | 5.241 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 5.216 | 5.241 | 5.073 | 5.241 | 10,132 | +0.07(+1.32%) |
Nov 21, 2006 | 5.024 | 5.272 | 4.986 | 5.173 | 10,034 | +0.10(+1.96%) |
Nov 20, 2006 | 5.024 | 5.185 | 5.011 | 5.073 | 3,055 | -0.20(-3.77%) |
Nov 17, 2006 | 5.279 | 5.279 | 5.111 | 5.272 | 1,608 | -0.01(-0.24%) |
Nov 16, 2006 | 5.017 | 5.285 | 5.017 | 5.285 | 804 | +0.00(+0.00%) |
Nov 15, 2006 | 5.142 | 5.372 | 4.874 | 5.285 | 4,344 | +0.14(+2.66%) |
Nov 14, 2006 | 5.048 | 5.148 | 5.030 | 5.148 | 3,295 | -0.04(-0.84%) |
Nov 13, 2006 | 5.154 | 5.191 | 5.086 | 5.191 | 1,043 | +0.04(+0.85%) |
Nov 10, 2006 | 5.148 | 5.148 | 5.148 | 5.148 | 763 | +0.00(+0.00%) |
Nov 09, 2006 | 5.185 | 5.185 | 5.030 | 5.148 | 482 | +0.02(+0.36%) |
Nov 08, 2006 | 5.098 | 5.154 | 5.098 | 5.129 | 993 | +0.00(+0.00%) |
Nov 07, 2006 | 5.123 | 5.154 | 5.123 | 5.129 | 911 | -0.02(-0.36%) |
Nov 06, 2006 | 5.173 | 5.191 | 5.017 | 5.148 | 3,377 | -0.15(-2.82%) |
Nov 03, 2006 | 5.272 | 5.297 | 5.272 | 5.297 | 886 | +0.06(+1.07%) |
Nov 02, 2006 | 5.409 | 5.409 | 5.241 | 5.241 | 965 | -0.04(-0.82%) |