Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.390 | 5.419 | 5.365 | 5.402 | 3,517,436 | +0.02(+0.32%) |
Jan 30, 2007 | 5.382 | 5.392 | 5.365 | 5.385 | 2,843,548 | +0.00(+0.05%) |
Jan 29, 2007 | 5.390 | 5.421 | 5.378 | 5.382 | 3,374,950 | -0.01(-0.14%) |
Jan 26, 2007 | 5.404 | 5.416 | 5.361 | 5.390 | 3,460,830 | +0.01(+0.27%) |
Jan 25, 2007 | 5.414 | 5.419 | 5.365 | 5.375 | 3,458,319 | -0.03(-0.63%) |
Jan 24, 2007 | 5.407 | 5.416 | 5.390 | 5.409 | 3,693,223 | +0.02(+0.36%) |
Jan 23, 2007 | 5.382 | 5.402 | 5.365 | 5.390 | 3,701,246 | +0.02(+0.32%) |
Jan 22, 2007 | 5.392 | 5.392 | 5.353 | 5.373 | 3,724,786 | +0.00(+0.00%) |
Jan 19, 2007 | 5.351 | 5.395 | 5.339 | 5.373 | 6,377,473 | +0.04(+0.73%) |
Jan 18, 2007 | 5.378 | 5.390 | 5.312 | 5.334 | 7,500,988 | -0.04(-0.72%) |
Jan 17, 2007 | 5.421 | 5.431 | 5.363 | 5.373 | 6,724,494 | -0.04(-0.72%) |
Jan 16, 2007 | 5.390 | 5.424 | 5.378 | 5.412 | 7,088,993 | +0.05(+0.91%) |
Jan 12, 2007 | 5.448 | 5.451 | 5.353 | 5.363 | 32,038,058 | -0.10(-1.78%) |
Jan 11, 2007 | 5.475 | 5.558 | 5.446 | 5.460 | 4,331,698 | +0.00(+0.04%) |
Jan 10, 2007 | 5.455 | 5.492 | 5.395 | 5.458 | 2,046,728 | +0.01(+0.27%) |
Jan 09, 2007 | 5.426 | 5.471 | 5.343 | 5.443 | 2,349,812 | +0.03(+0.63%) |
Jan 08, 2007 | 5.375 | 5.431 | 5.324 | 5.409 | 3,033,695 | +0.05(+0.86%) |
Jan 05, 2007 | 5.443 | 5.443 | 5.280 | 5.363 | 5,169,829 | -0.13(-2.39%) |
Jan 04, 2007 | 5.541 | 5.541 | 5.475 | 5.494 | 2,457,547 | -0.03(-0.57%) |
Jan 03, 2007 | 5.455 | 5.536 | 5.453 | 5.526 | 2,337,434 | +0.08(+1.38%) |
Dec 29, 2006 | 5.436 | 5.487 | 5.426 | 5.451 | 1,857,276 | +0.02(+0.36%) |
Dec 28, 2006 | 5.370 | 5.443 | 5.368 | 5.431 | 1,742,896 | +0.07(+1.22%) |
Dec 27, 2006 | 5.358 | 5.399 | 5.302 | 5.365 | 2,686,559 | +0.01(+0.23%) |
Dec 26, 2006 | 5.382 | 5.404 | 5.339 | 5.353 | 1,148,062 | -0.00(-0.09%) |
Dec 22, 2006 | 5.404 | 5.404 | 5.290 | 5.358 | 1,901,862 | -0.02(-0.45%) |
Dec 21, 2006 | 5.407 | 5.426 | 5.343 | 5.382 | 2,267,401 | -0.03(-0.63%) |
Dec 20, 2006 | 5.412 | 5.430 | 5.365 | 5.416 | 6,287,714 | +0.01(+0.27%) |
Dec 19, 2006 | 5.409 | 5.431 | 5.363 | 5.402 | 2,902,678 | -0.10(-1.77%) |
Dec 18, 2006 | 5.499 | 5.516 | 5.480 | 5.499 | 2,421,764 | +0.02(+0.36%) |
Dec 15, 2006 | 5.509 | 5.511 | 5.480 | 5.480 | 5,170,914 | -0.02(-0.35%) |
Dec 14, 2006 | 5.545 | 5.548 | 5.492 | 5.499 | 1,767,398 | -0.02(-0.44%) |
Dec 13, 2006 | 5.499 | 5.545 | 5.489 | 5.524 | 1,488,088 | +0.03(+0.58%) |
Dec 12, 2006 | 5.553 | 5.570 | 5.487 | 5.492 | 1,893,799 | -0.05(-0.97%) |
Dec 11, 2006 | 5.499 | 5.589 | 5.492 | 5.545 | 2,110,559 | +0.06(+1.11%) |
Dec 08, 2006 | 5.507 | 5.545 | 5.485 | 5.485 | 2,246,520 | -0.01(-0.27%) |
Dec 07, 2006 | 5.536 | 5.572 | 5.499 | 5.499 | 2,868,120 | +0.05(+0.98%) |
Dec 06, 2006 | 5.421 | 5.509 | 5.390 | 5.446 | 4,341,488 | +0.05(+0.86%) |
Dec 05, 2006 | 5.375 | 5.429 | 5.331 | 5.399 | 3,590,675 | +0.05(+0.86%) |
Dec 04, 2006 | 5.244 | 5.361 | 5.244 | 5.353 | 5,117,891 | +0.11(+2.09%) |
Dec 01, 2006 | 5.443 | 5.455 | 5.232 | 5.244 | 9,414,066 | -0.22(-4.09%) |
Nov 30, 2006 | 5.463 | 5.487 | 5.434 | 5.468 | 2,101,687 | +0.00(+0.09%) |
Nov 29, 2006 | 5.424 | 5.477 | 5.395 | 5.463 | 1,754,510 | +0.07(+1.26%) |
Nov 28, 2006 | 5.378 | 5.416 | 5.343 | 5.395 | 1,489,214 | +0.02(+0.32%) |
Nov 27, 2006 | 5.499 | 5.504 | 5.343 | 5.378 | 3,168,607 | -0.12(-2.17%) |
Nov 24, 2006 | 5.504 | 5.516 | 5.477 | 5.497 | 2,536,905 | -0.01(-0.13%) |
Nov 22, 2006 | 5.521 | 5.548 | 5.494 | 5.504 | 928,334 | +0.01(+0.13%) |
Nov 21, 2006 | 5.499 | 5.545 | 5.482 | 5.497 | 1,698,984 | -0.00(-0.04%) |
Nov 20, 2006 | 5.594 | 5.616 | 5.497 | 5.499 | 2,036,721 | -0.09(-1.61%) |
Nov 17, 2006 | 5.528 | 5.614 | 5.516 | 5.589 | 1,790,835 | +0.04(+0.75%) |
Nov 16, 2006 | 5.592 | 5.623 | 5.504 | 5.548 | 2,253,654 | -0.04(-0.78%) |
Nov 15, 2006 | 5.657 | 5.670 | 5.573 | 5.592 | 2,196,382 | -0.07(-1.25%) |
Nov 14, 2006 | 5.597 | 5.665 | 5.562 | 5.662 | 2,779,976 | +0.06(+1.13%) |
Nov 13, 2006 | 5.565 | 5.616 | 5.519 | 5.599 | 2,083,473 | +0.05(+0.83%) |
Nov 10, 2006 | 5.499 | 5.604 | 5.477 | 5.553 | 2,879,138 | +0.09(+1.65%) |
Nov 09, 2006 | 5.443 | 5.543 | 5.407 | 5.463 | 3,938,139 | +0.07(+1.26%) |
Nov 08, 2006 | 5.171 | 5.460 | 5.168 | 5.395 | 3,656,980 | +0.09(+1.60%) |
Nov 07, 2006 | 5.292 | 5.470 | 5.263 | 5.309 | 3,541,067 | +0.08(+1.49%) |
Nov 06, 2006 | 5.095 | 5.278 | 5.078 | 5.232 | 1,262,845 | +0.18(+3.61%) |
Nov 03, 2006 | 5.064 | 5.095 | 5.030 | 5.049 | 1,460,434 | +0.01(+0.24%) |
Nov 02, 2006 | 5.061 | 5.107 | 4.966 | 5.037 | 2,329,938 | -0.07(-1.29%) |