Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.152 | 5.225 | 5.133 | 5.159 | 822,447 | +0.03(+0.50%) |
Jan 30, 2007 | 5.066 | 5.158 | 5.061 | 5.133 | 649,646 | +0.05(+0.95%) |
Jan 29, 2007 | 5.126 | 5.147 | 5.066 | 5.085 | 880,962 | -0.01(-0.12%) |
Jan 26, 2007 | 5.058 | 5.124 | 5.057 | 5.091 | 653,062 | +0.03(+0.51%) |
Jan 25, 2007 | 5.096 | 5.103 | 5.051 | 5.066 | 707,565 | -0.04(-0.74%) |
Jan 24, 2007 | 5.155 | 5.155 | 5.081 | 5.103 | 487,896 | -0.01(-0.12%) |
Jan 23, 2007 | 5.102 | 5.153 | 5.093 | 5.109 | 467,042 | +0.02(+0.33%) |
Jan 22, 2007 | 5.149 | 5.155 | 5.066 | 5.093 | 424,340 | -0.01(-0.27%) |
Jan 19, 2007 | 5.058 | 5.135 | 5.057 | 5.106 | 437,964 | +0.02(+0.47%) |
Jan 18, 2007 | 5.078 | 5.156 | 5.055 | 5.082 | 681,882 | -0.00(-0.06%) |
Jan 17, 2007 | 5.147 | 5.147 | 5.058 | 5.085 | 759,388 | -0.01(-0.12%) |
Jan 16, 2007 | 5.168 | 5.186 | 5.087 | 5.091 | 578,813 | -0.04(-0.71%) |
Jan 12, 2007 | 5.141 | 5.162 | 5.112 | 5.127 | 459,819 | +0.01(+0.18%) |
Jan 11, 2007 | 5.073 | 5.159 | 5.059 | 5.118 | 398,179 | +0.05(+0.89%) |
Jan 10, 2007 | 5.087 | 5.106 | 5.035 | 5.073 | 709,853 | +0.00(+0.00%) |
Jan 09, 2007 | 5.126 | 5.189 | 5.073 | 5.073 | 575,656 | -0.03(-0.59%) |
Jan 08, 2007 | 5.082 | 5.165 | 5.066 | 5.103 | 579,510 | +0.02(+0.42%) |
Jan 05, 2007 | 5.114 | 5.114 | 5.035 | 5.082 | 1,068,866 | -0.01(-0.27%) |
Jan 04, 2007 | 5.124 | 5.144 | 5.088 | 5.096 | 911,878 | -0.03(-0.56%) |
Jan 03, 2007 | 5.207 | 5.259 | 5.124 | 5.124 | 901,949 | -0.08(-1.54%) |
Dec 29, 2006 | 5.164 | 5.210 | 5.164 | 5.204 | 476,182 | +0.01(+0.26%) |
Dec 28, 2006 | 5.201 | 5.253 | 5.164 | 5.191 | 468,316 | -0.03(-0.49%) |
Dec 27, 2006 | 5.123 | 5.295 | 5.099 | 5.216 | 615,089 | +0.09(+1.82%) |
Dec 26, 2006 | 5.120 | 5.164 | 5.064 | 5.123 | 990,790 | +0.00(+0.06%) |
Dec 22, 2006 | 5.144 | 5.171 | 5.105 | 5.120 | 1,150,590 | -0.01(-0.15%) |
Dec 21, 2006 | 5.117 | 5.139 | 5.087 | 5.127 | 1,186,361 | +0.03(+0.50%) |
Dec 20, 2006 | 5.126 | 5.170 | 5.102 | 5.102 | 986,339 | -0.00(-0.09%) |
Dec 19, 2006 | 5.174 | 5.180 | 5.103 | 5.106 | 1,016,021 | -0.04(-0.73%) |
Dec 18, 2006 | 5.277 | 5.334 | 5.129 | 5.144 | 1,590,086 | -0.20(-3.67%) |
Dec 15, 2006 | 5.286 | 5.340 | 5.251 | 5.340 | 1,213,032 | +0.08(+1.52%) |
Dec 14, 2006 | 5.322 | 5.322 | 5.227 | 5.260 | 1,022,754 | -0.02(-0.40%) |
Dec 13, 2006 | 5.310 | 5.313 | 5.254 | 5.281 | 671,886 | -0.00(-0.06%) |
Dec 12, 2006 | 5.296 | 5.321 | 5.247 | 5.284 | 506,495 | -0.02(-0.37%) |
Dec 11, 2006 | 5.337 | 5.342 | 5.295 | 5.304 | 538,930 | -0.04(-0.71%) |
Dec 08, 2006 | 5.352 | 5.406 | 5.319 | 5.342 | 504,047 | -0.03(-0.56%) |
Dec 07, 2006 | 5.337 | 5.414 | 5.308 | 5.372 | 1,206,207 | +0.07(+1.25%) |
Dec 06, 2006 | 5.290 | 5.331 | 5.216 | 5.305 | 880,478 | +0.03(+0.49%) |
Dec 05, 2006 | 5.228 | 5.290 | 5.228 | 5.280 | 991,546 | +0.08(+1.51%) |
Dec 04, 2006 | 5.200 | 5.204 | 5.156 | 5.201 | 814,739 | +0.04(+0.73%) |
Dec 01, 2006 | 5.213 | 5.213 | 5.138 | 5.164 | 851,917 | +0.00(+0.03%) |
Nov 30, 2006 | 5.189 | 5.227 | 5.156 | 5.162 | 1,059,938 | -0.04(-0.81%) |
Nov 29, 2006 | 5.197 | 5.231 | 5.176 | 5.204 | 687,925 | +0.01(+0.15%) |
Nov 28, 2006 | 5.173 | 5.235 | 5.173 | 5.197 | 453,226 | +0.00(+0.06%) |
Nov 27, 2006 | 5.277 | 5.277 | 5.171 | 5.194 | 698,252 | -0.05(-0.89%) |
Nov 24, 2006 | 5.224 | 5.241 | 5.218 | 5.241 | 135,642 | +0.03(+0.58%) |
Nov 22, 2006 | 5.253 | 5.253 | 5.174 | 5.210 | 357,971 | +0.00(+0.06%) |
Nov 21, 2006 | 5.244 | 5.244 | 5.194 | 5.207 | 678,347 | +0.02(+0.29%) |
Nov 20, 2006 | 5.292 | 5.307 | 5.186 | 5.192 | 1,062,259 | -0.09(-1.80%) |
Nov 17, 2006 | 5.265 | 5.390 | 5.219 | 5.287 | 1,666,351 | +0.07(+1.27%) |
Nov 16, 2006 | 5.268 | 5.268 | 5.186 | 5.221 | 931,060 | -0.03(-0.55%) |
Nov 15, 2006 | 5.130 | 5.328 | 5.126 | 5.250 | 782,118 | +0.02(+0.43%) |
Nov 14, 2006 | 5.277 | 5.277 | 5.129 | 5.227 | 1,224,129 | -0.01(-0.14%) |
Nov 13, 2006 | 5.171 | 5.241 | 5.171 | 5.235 | 571,391 | +0.02(+0.40%) |
Nov 10, 2006 | 5.188 | 5.239 | 5.164 | 5.213 | 553,701 | +0.01(+0.12%) |
Nov 09, 2006 | 5.274 | 5.275 | 5.182 | 5.207 | 606,413 | +0.00(+0.00%) |
Nov 08, 2006 | 5.138 | 5.221 | 5.132 | 5.207 | 1,345,710 | +0.02(+0.38%) |
Nov 07, 2006 | 5.201 | 5.265 | 5.140 | 5.188 | 1,574,207 | -0.05(-0.89%) |
Nov 06, 2006 | 5.218 | 5.310 | 5.201 | 5.235 | 563,412 | -0.02(-0.40%) |
Nov 03, 2006 | 5.277 | 5.298 | 5.209 | 5.256 | 594,407 | -0.02(-0.37%) |
Nov 02, 2006 | 5.231 | 5.310 | 5.203 | 5.275 | 644,844 | -0.05(-0.88%) |