Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.323 | 5.366 | 5.221 | 5.366 | 13,951 | -0.03(-0.63%) |
Jan 30, 2007 | 5.315 | 5.400 | 5.298 | 5.400 | 11,424 | +0.03(+0.63%) |
Jan 29, 2007 | 5.366 | 5.468 | 5.349 | 5.366 | 7,538 | +0.00(+0.00%) |
Jan 26, 2007 | 5.374 | 5.519 | 5.357 | 5.366 | 10,777 | -0.02(-0.32%) |
Jan 25, 2007 | 5.391 | 5.400 | 5.349 | 5.383 | 5,653 | -0.02(-0.31%) |
Jan 24, 2007 | 5.502 | 5.536 | 5.349 | 5.400 | 15,076 | -0.17(-3.05%) |
Jan 23, 2007 | 5.629 | 5.688 | 5.561 | 5.570 | 61,480 | -0.08(-1.50%) |
Jan 22, 2007 | 5.688 | 5.765 | 5.578 | 5.654 | 112,541 | -0.01(-0.13%) |
Jan 19, 2007 | 5.332 | 5.773 | 5.332 | 5.662 | 30,992 | +0.36(+6.70%) |
Jan 18, 2007 | 5.357 | 5.493 | 5.264 | 5.306 | 11,448 | -0.03(-0.48%) |
Jan 17, 2007 | 5.306 | 5.332 | 5.264 | 5.332 | 5,064 | +0.03(+0.48%) |
Jan 16, 2007 | 5.264 | 5.306 | 5.264 | 5.306 | 8,892 | +0.02(+0.32%) |
Jan 12, 2007 | 5.128 | 5.289 | 5.128 | 5.289 | 1,236 | +0.11(+2.13%) |
Jan 11, 2007 | 5.247 | 5.247 | 5.179 | 5.179 | 9,659 | -0.07(-1.29%) |
Jan 10, 2007 | 5.094 | 5.247 | 5.094 | 5.247 | 95,262 | +0.07(+1.31%) |
Jan 09, 2007 | 5.196 | 5.247 | 5.103 | 5.179 | 3,769 | -0.03(-0.65%) |
Jan 08, 2007 | 5.137 | 5.230 | 5.094 | 5.213 | 13,662 | -0.08(-1.60%) |
Jan 05, 2007 | 5.255 | 5.434 | 5.255 | 5.298 | 8,980 | +0.11(+2.13%) |
Jan 04, 2007 | 5.128 | 5.247 | 5.120 | 5.188 | 12,249 | +0.05(+0.99%) |
Jan 03, 2007 | 5.018 | 5.179 | 5.018 | 5.137 | 54,280 | +0.04(+0.83%) |
Dec 29, 2006 | 5.230 | 5.230 | 4.950 | 5.094 | 39,028 | -0.08(-1.64%) |
Dec 28, 2006 | 5.154 | 5.230 | 5.103 | 5.179 | 31,345 | +0.03(+0.66%) |
Dec 27, 2006 | 5.103 | 5.154 | 5.094 | 5.145 | 6,178 | +0.00(+0.00%) |
Dec 26, 2006 | 5.332 | 5.332 | 5.094 | 5.145 | 8,165 | -0.01(-0.16%) |
Dec 22, 2006 | 5.052 | 5.264 | 5.052 | 5.154 | 62,184 | +0.31(+6.49%) |
Dec 21, 2006 | 4.856 | 4.924 | 4.755 | 4.839 | 39,424 | -0.03(-0.70%) |
Dec 20, 2006 | 4.950 | 5.094 | 4.755 | 4.873 | 17,085 | -0.08(-1.54%) |
Dec 19, 2006 | 4.933 | 5.086 | 4.924 | 4.950 | 7,065 | +0.03(+0.52%) |
Dec 18, 2006 | 5.052 | 5.094 | 4.924 | 4.924 | 19,833 | -0.12(-2.36%) |
Dec 15, 2006 | 5.094 | 5.171 | 4.933 | 5.043 | 12,040 | +0.10(+2.06%) |
Dec 14, 2006 | 4.602 | 5.247 | 4.585 | 4.941 | 75,974 | +0.27(+5.82%) |
Dec 13, 2006 | 4.653 | 4.712 | 4.585 | 4.670 | 17,138 | -0.08(-1.79%) |
Dec 12, 2006 | 4.755 | 4.899 | 4.330 | 4.755 | 19,622 | -0.03(-0.53%) |
Dec 11, 2006 | 4.967 | 5.120 | 4.780 | 4.780 | 58,104 | -0.21(-4.25%) |
Dec 08, 2006 | 4.967 | 5.086 | 4.941 | 4.992 | 17,208 | +0.00(+0.00%) |
Dec 07, 2006 | 4.992 | 4.992 | 4.992 | 4.992 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.086 | 5.086 | 4.967 | 4.968 | 1,531 | -0.13(-2.48%) |
Dec 05, 2006 | 5.094 | 5.103 | 4.924 | 5.094 | 27,691 | +0.00(+0.00%) |
Dec 04, 2006 | 4.967 | 5.400 | 4.967 | 5.094 | 11,833 | -0.05(-0.92%) |
Dec 01, 2006 | 4.924 | 5.162 | 4.924 | 5.142 | 24,233 | +0.21(+4.23%) |
Nov 30, 2006 | 5.060 | 5.060 | 4.924 | 4.933 | 25,441 | -0.08(-1.69%) |
Nov 29, 2006 | 5.086 | 5.086 | 4.967 | 5.018 | 12,181 | -0.08(-1.50%) |
Nov 28, 2006 | 5.052 | 5.094 | 4.848 | 5.094 | 56,803 | +0.04(+0.84%) |
Nov 27, 2006 | 5.043 | 5.052 | 5.009 | 5.052 | 52,142 | +0.01(+0.17%) |
Nov 24, 2006 | 5.018 | 5.043 | 4.865 | 5.043 | 3,186 | -0.02(-0.34%) |
Nov 22, 2006 | 5.052 | 5.120 | 5.052 | 5.060 | 47,644 | +0.01(+0.17%) |
Nov 21, 2006 | 5.137 | 5.145 | 4.839 | 5.052 | 46,524 | -0.09(-1.82%) |
Nov 20, 2006 | 5.120 | 5.204 | 5.103 | 5.145 | 39,717 | +0.03(+0.50%) |
Nov 17, 2006 | 5.120 | 5.179 | 5.094 | 5.120 | 17,768 | -0.02(-0.33%) |
Nov 16, 2006 | 5.094 | 5.154 | 5.094 | 5.137 | 31,731 | +0.04(+0.83%) |
Nov 15, 2006 | 5.052 | 5.145 | 5.052 | 5.094 | 34,821 | +0.01(+0.17%) |
Nov 14, 2006 | 5.060 | 5.137 | 5.035 | 5.086 | 37,217 | -0.07(-1.32%) |
Nov 13, 2006 | 4.967 | 5.154 | 4.924 | 5.154 | 62,307 | +0.14(+2.88%) |
Nov 10, 2006 | 5.154 | 5.154 | 4.967 | 5.009 | 17,711 | +0.04(+0.85%) |
Nov 09, 2006 | 5.094 | 5.094 | 4.924 | 4.967 | 53,357 | -0.15(-2.99%) |
Nov 08, 2006 | 5.221 | 5.221 | 5.094 | 5.120 | 77,903 | +0.00(+0.00%) |
Nov 07, 2006 | 5.137 | 5.137 | 5.094 | 5.120 | 112,927 | -0.02(-0.33%) |
Nov 06, 2006 | 5.145 | 5.247 | 5.103 | 5.137 | 60,870 | -0.04(-0.82%) |
Nov 03, 2006 | 5.094 | 5.213 | 5.094 | 5.179 | 37,441 | +0.04(+0.83%) |
Nov 02, 2006 | 5.264 | 5.264 | 5.120 | 5.137 | 25,873 | -0.03(-0.51%) |