Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.030 | 5.080 | 4.950 | 5.030 | 14,868 | +0.00(+0.00%) |
Jan 30, 2007 | 5.010 | 5.050 | 4.910 | 5.030 | 194,274 | +0.01(+0.20%) |
Jan 29, 2007 | 5.120 | 5.120 | 5.020 | 5.020 | 11,360 | -0.11(-2.14%) |
Jan 26, 2007 | 5.010 | 5.130 | 5.000 | 5.130 | 7,500 | +0.01(+0.20%) |
Jan 25, 2007 | 5.120 | 5.130 | 5.120 | 5.120 | 1,400 | -0.07(-1.35%) |
Jan 24, 2007 | 5.250 | 5.250 | 5.060 | 5.190 | 20,319 | -0.06(-1.14%) |
Jan 23, 2007 | 5.220 | 5.300 | 5.020 | 5.250 | 10,670 | -0.05(-0.94%) |
Jan 22, 2007 | 5.410 | 5.410 | 5.160 | 5.300 | 17,158 | -0.06(-1.12%) |
Jan 19, 2007 | 5.430 | 5.430 | 5.220 | 5.360 | 2,698 | +0.09(+1.71%) |
Jan 18, 2007 | 5.250 | 5.440 | 5.250 | 5.270 | 3,930 | -0.05(-0.94%) |
Jan 17, 2007 | 5.800 | 5.870 | 5.310 | 5.320 | 23,376 | -0.16(-2.92%) |
Jan 16, 2007 | 5.410 | 5.480 | 5.170 | 5.480 | 2,778 | +0.07(+1.29%) |
Jan 12, 2007 | 5.430 | 5.430 | 5.270 | 5.410 | 9,558 | +0.00(+0.00%) |
Jan 11, 2007 | 5.457 | 5.457 | 5.410 | 5.410 | 4,100 | +0.02(+0.37%) |
Jan 10, 2007 | 5.460 | 5.470 | 5.180 | 5.390 | 8,855 | -0.07(-1.28%) |
Jan 09, 2007 | 5.470 | 5.640 | 5.350 | 5.460 | 5,791 | +0.00(+0.00%) |
Jan 08, 2007 | 5.490 | 5.490 | 5.460 | 5.460 | 2,500 | +0.04(+0.74%) |
Jan 05, 2007 | 5.630 | 5.690 | 5.420 | 5.420 | 600 | +0.01(+0.18%) |
Jan 04, 2007 | 5.510 | 5.510 | 5.410 | 5.410 | 2,100 | -0.34(-5.91%) |
Jan 03, 2007 | 5.400 | 5.800 | 5.400 | 5.750 | 21,450 | -0.05(-0.86%) |
Dec 29, 2006 | 5.406 | 5.800 | 5.260 | 5.800 | 43,155 | +0.30(+5.45%) |
Dec 28, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 2,500 | +0.00(+0.00%) |
Dec 27, 2006 | 5.484 | 5.500 | 5.484 | 5.500 | 600 | +0.05(+0.92%) |
Dec 26, 2006 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.00(+0.00%) |
Dec 22, 2006 | 5.250 | 5.450 | 5.040 | 5.450 | 5,144 | +0.20(+3.81%) |
Dec 21, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.00(+0.00%) |
Dec 20, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | -0.01(-0.19%) |
Dec 19, 2006 | 5.420 | 5.450 | 5.210 | 5.260 | 17,120 | -0.21(-3.84%) |
Dec 18, 2006 | 5.100 | 5.470 | 5.050 | 5.470 | 5,050 | +0.35(+6.84%) |
Dec 15, 2006 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 5.060 | 5.150 | 5.050 | 5.120 | 8,905 | -0.02(-0.39%) |
Dec 13, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 400 | +0.00(+0.00%) |
Dec 12, 2006 | 5.130 | 5.140 | 5.130 | 5.140 | 1,300 | +0.01(+0.19%) |
Dec 11, 2006 | 5.140 | 5.140 | 5.130 | 5.130 | 2,300 | +0.04(+0.79%) |
Dec 08, 2006 | 5.017 | 5.120 | 5.017 | 5.090 | 600 | +0.02(+0.39%) |
Dec 07, 2006 | 5.100 | 5.190 | 5.060 | 5.070 | 2,400 | -0.14(-2.69%) |
Dec 06, 2006 | 5.130 | 5.220 | 5.130 | 5.210 | 500 | -0.02(-0.38%) |
Dec 05, 2006 | 5.230 | 5.280 | 5.220 | 5.230 | 500 | +0.04(+0.77%) |
Dec 04, 2006 | 5.090 | 5.240 | 5.030 | 5.190 | 1,600 | +0.11(+2.17%) |
Dec 01, 2006 | 5.300 | 5.300 | 5.080 | 5.080 | 3,860 | -0.22(-4.15%) |
Nov 30, 2006 | 5.340 | 5.460 | 5.200 | 5.300 | 15,000 | +0.00(+0.00%) |
Nov 29, 2006 | 5.160 | 5.303 | 4.980 | 5.300 | 6,190 | +0.17(+3.31%) |
Nov 28, 2006 | 5.030 | 5.130 | 5.030 | 5.130 | 600 | +0.13(+2.60%) |
Nov 27, 2006 | 5.030 | 5.080 | 5.000 | 5.000 | 1,200 | -0.05(-0.99%) |
Nov 24, 2006 | 5.130 | 5.130 | 5.000 | 5.050 | 5,380 | +0.00(+0.00%) |
Nov 22, 2006 | 5.060 | 5.060 | 5.010 | 5.050 | 1,450 | -0.03(-0.65%) |
Nov 21, 2006 | 5.010 | 5.090 | 4.960 | 5.083 | 550 | +0.07(+1.46%) |
Nov 20, 2006 | 5.010 | 5.025 | 5.010 | 5.010 | 2,301 | +0.00(+0.00%) |
Nov 17, 2006 | 5.020 | 5.020 | 4.870 | 5.010 | 7,343 | -0.01(-0.20%) |
Nov 16, 2006 | 4.880 | 5.110 | 4.840 | 5.020 | 8,550 | +0.00(+0.00%) |
Nov 15, 2006 | 5.043 | 5.043 | 4.850 | 5.020 | 6,232 | +0.02(+0.40%) |
Nov 14, 2006 | 5.000 | 5.000 | 4.940 | 5.000 | 1,154 | -0.01(-0.20%) |
Nov 13, 2006 | 5.100 | 5.130 | 5.010 | 5.010 | 720 | -0.02(-0.40%) |
Nov 10, 2006 | 5.000 | 5.030 | 4.870 | 5.030 | 6,500 | +0.03(+0.60%) |
Nov 09, 2006 | 4.990 | 5.010 | 4.990 | 5.000 | 3,110 | +0.01(+0.20%) |
Nov 08, 2006 | 5.020 | 5.080 | 4.910 | 4.990 | 3,140 | -0.09(-1.77%) |
Nov 07, 2006 | 5.000 | 5.080 | 4.640 | 5.080 | 15,164 | +0.03(+0.59%) |
Nov 06, 2006 | 5.100 | 5.100 | 5.050 | 5.050 | 1,100 | -0.09(-1.75%) |
Nov 03, 2006 | 5.150 | 5.160 | 5.120 | 5.140 | 1,789 | -0.11(-2.09%) |
Nov 02, 2006 | 5.240 | 5.250 | 5.230 | 5.250 | 400 | +0.01(+0.12%) |