Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.203 | 5.213 | 5.182 | 5.213 | 1,188,714 | +0.00(+0.05%) |
Jan 30, 2007 | 5.187 | 5.210 | 5.164 | 5.210 | 997,049 | +0.03(+0.64%) |
Jan 29, 2007 | 5.203 | 5.213 | 5.154 | 5.177 | 1,797,739 | -0.01(-0.15%) |
Jan 26, 2007 | 5.187 | 5.203 | 5.169 | 5.185 | 1,068,630 | +0.00(+0.05%) |
Jan 25, 2007 | 5.167 | 5.190 | 5.154 | 5.182 | 1,370,209 | +0.02(+0.30%) |
Jan 24, 2007 | 5.162 | 5.187 | 5.144 | 5.167 | 1,610,377 | +0.02(+0.40%) |
Jan 23, 2007 | 5.151 | 5.159 | 5.134 | 5.146 | 1,221,180 | +0.00(+0.05%) |
Jan 22, 2007 | 5.149 | 5.157 | 5.134 | 5.144 | 1,035,382 | -0.01(-0.15%) |
Jan 19, 2007 | 5.159 | 5.164 | 5.139 | 5.151 | 891,829 | -0.01(-0.15%) |
Jan 18, 2007 | 5.164 | 5.164 | 5.134 | 5.159 | 1,166,418 | +0.02(+0.30%) |
Jan 17, 2007 | 5.131 | 5.164 | 5.131 | 5.144 | 1,144,905 | +0.00(+0.00%) |
Jan 16, 2007 | 5.121 | 5.157 | 5.116 | 5.144 | 1,186,367 | +0.03(+0.60%) |
Jan 12, 2007 | 5.118 | 5.139 | 5.113 | 5.113 | 2,102,448 | -0.02(-0.40%) |
Jan 11, 2007 | 5.116 | 5.164 | 5.113 | 5.134 | 1,169,547 | +0.02(+0.30%) |
Jan 10, 2007 | 5.113 | 5.134 | 5.113 | 5.118 | 1,363,559 | +0.01(+0.10%) |
Jan 09, 2007 | 5.121 | 5.121 | 5.113 | 5.113 | 720,895 | +0.00(+0.00%) |
Jan 08, 2007 | 5.118 | 5.136 | 5.113 | 5.113 | 841,761 | -0.01(-0.10%) |
Jan 05, 2007 | 5.126 | 5.134 | 5.113 | 5.118 | 753,361 | +0.00(+0.00%) |
Jan 04, 2007 | 5.116 | 5.126 | 5.113 | 5.118 | 1,439,443 | +0.01(+0.10%) |
Jan 03, 2007 | 5.139 | 5.146 | 5.113 | 5.113 | 2,093,060 | -0.01(-0.25%) |
Dec 29, 2006 | 5.157 | 5.185 | 5.113 | 5.126 | 1,009,957 | -0.04(-0.74%) |
Dec 28, 2006 | 5.164 | 5.167 | 5.128 | 5.164 | 799,517 | +0.00(+0.05%) |
Dec 27, 2006 | 5.172 | 5.190 | 5.139 | 5.162 | 751,796 | -0.03(-0.64%) |
Dec 26, 2006 | 5.192 | 5.213 | 5.172 | 5.195 | 569,519 | +0.00(+0.00%) |
Dec 22, 2006 | 5.205 | 5.223 | 5.192 | 5.195 | 426,356 | -0.01(-0.20%) |
Dec 21, 2006 | 5.228 | 5.233 | 5.197 | 5.205 | 793,258 | -0.02(-0.44%) |
Dec 20, 2006 | 5.228 | 5.238 | 5.190 | 5.228 | 725,980 | +0.02(+0.34%) |
Dec 19, 2006 | 5.261 | 5.261 | 5.187 | 5.210 | 979,838 | -0.03(-0.49%) |
Dec 18, 2006 | 5.256 | 5.256 | 5.197 | 5.236 | 1,043,987 | +0.02(+0.39%) |
Dec 15, 2006 | 5.223 | 5.236 | 5.190 | 5.215 | 754,534 | +0.01(+0.25%) |
Dec 14, 2006 | 5.203 | 5.228 | 5.180 | 5.203 | 598,855 | +0.00(+0.05%) |
Dec 13, 2006 | 5.208 | 5.215 | 5.182 | 5.200 | 729,109 | -0.01(-0.25%) |
Dec 12, 2006 | 5.220 | 5.223 | 5.190 | 5.213 | 759,228 | +0.01(+0.20%) |
Dec 11, 2006 | 5.215 | 5.233 | 5.190 | 5.203 | 768,224 | -0.03(-0.63%) |
Dec 08, 2006 | 5.231 | 5.238 | 5.174 | 5.236 | 823,377 | -0.00(-0.05%) |
Dec 07, 2006 | 5.208 | 5.238 | 5.164 | 5.238 | 1,032,644 | +0.02(+0.44%) |
Dec 06, 2006 | 5.236 | 5.254 | 5.164 | 5.215 | 1,527,453 | +0.00(+0.05%) |
Dec 05, 2006 | 5.249 | 5.264 | 5.180 | 5.213 | 1,644,799 | -0.01(-0.15%) |
Dec 04, 2006 | 5.261 | 5.266 | 5.177 | 5.220 | 968,104 | -0.00(-0.05%) |
Dec 01, 2006 | 5.226 | 5.259 | 5.167 | 5.223 | 967,712 | +0.01(+0.15%) |
Nov 30, 2006 | 5.215 | 5.261 | 5.164 | 5.215 | 894,958 | +0.00(+0.05%) |
Nov 29, 2006 | 5.126 | 5.238 | 5.113 | 5.213 | 1,417,147 | +0.10(+1.95%) |