Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.156 | 4.242 | 4.116 | 4.242 | 1,717,923 | +0.03(+0.63%) |
Jan 30, 2007 | 4.280 | 4.280 | 4.196 | 4.215 | 1,733,198 | -0.05(-1.12%) |
Jan 29, 2007 | 4.314 | 4.316 | 4.232 | 4.263 | 1,672,096 | -0.07(-1.65%) |
Jan 26, 2007 | 4.363 | 4.383 | 4.295 | 4.334 | 1,483,500 | -0.01(-0.18%) |
Jan 25, 2007 | 4.319 | 4.407 | 4.319 | 4.342 | 1,204,426 | -0.08(-1.85%) |
Jan 24, 2007 | 4.463 | 4.463 | 4.386 | 4.424 | 999,967 | -0.03(-0.63%) |
Jan 23, 2007 | 4.379 | 4.453 | 4.367 | 4.452 | 948,852 | +0.08(+1.83%) |
Jan 22, 2007 | 4.447 | 4.456 | 4.350 | 4.372 | 1,195,025 | -0.07(-1.59%) |
Jan 19, 2007 | 4.405 | 4.479 | 4.379 | 4.442 | 1,314,293 | +0.04(+0.85%) |
Jan 18, 2007 | 4.411 | 4.490 | 4.383 | 4.405 | 763,195 | -0.01(-0.12%) |
Jan 17, 2007 | 4.468 | 4.470 | 4.357 | 4.410 | 1,417,110 | -0.07(-1.50%) |
Jan 16, 2007 | 4.430 | 4.479 | 4.427 | 4.477 | 1,713,810 | +0.05(+1.06%) |
Jan 12, 2007 | 4.338 | 4.445 | 4.338 | 4.430 | 1,191,500 | +0.10(+2.42%) |
Jan 11, 2007 | 4.199 | 4.352 | 4.196 | 4.326 | 1,438,261 | +0.13(+3.02%) |
Jan 10, 2007 | 4.138 | 4.207 | 4.105 | 4.199 | 1,317,231 | +0.07(+1.59%) |
Jan 09, 2007 | 4.064 | 4.195 | 4.037 | 4.133 | 1,814,864 | +0.06(+1.42%) |
Jan 08, 2007 | 4.098 | 4.100 | 4.002 | 4.076 | 1,115,122 | +0.02(+0.59%) |
Jan 05, 2007 | 3.998 | 4.076 | 3.968 | 4.052 | 1,126,873 | +0.05(+1.36%) |
Jan 04, 2007 | 3.966 | 4.011 | 3.933 | 3.997 | 1,085,158 | +0.00(+0.06%) |
Jan 03, 2007 | 3.985 | 4.076 | 3.943 | 3.995 | 2,422,953 | +0.03(+0.66%) |
Dec 29, 2006 | 3.979 | 3.993 | 3.953 | 3.968 | 467,669 | -0.03(-0.75%) |
Dec 28, 2006 | 3.996 | 4.019 | 3.996 | 3.998 | 541,110 | -0.01(-0.34%) |
Dec 27, 2006 | 3.996 | 4.019 | 3.969 | 4.012 | 592,812 | +0.03(+0.68%) |
Dec 26, 2006 | 3.990 | 4.021 | 3.965 | 3.985 | 362,502 | -0.02(-0.51%) |
Dec 22, 2006 | 4.056 | 4.056 | 4.002 | 4.005 | 391,291 | -0.04(-1.01%) |
Dec 21, 2006 | 4.089 | 4.109 | 4.032 | 4.046 | 583,999 | -0.04(-1.04%) |
Dec 20, 2006 | 3.991 | 4.099 | 3.991 | 4.088 | 617,488 | +0.04(+1.05%) |
Dec 19, 2006 | 4.072 | 4.078 | 4.027 | 4.046 | 1,082,221 | -0.07(-1.68%) |
Dec 18, 2006 | 4.122 | 4.159 | 4.091 | 4.115 | 991,742 | -0.03(-0.66%) |
Dec 15, 2006 | 4.213 | 4.255 | 4.128 | 4.142 | 888,337 | -0.09(-2.17%) |
Dec 14, 2006 | 4.225 | 4.264 | 4.202 | 4.234 | 766,132 | +0.03(+0.67%) |
Dec 13, 2006 | 4.222 | 4.287 | 4.201 | 4.206 | 529,947 | -0.03(-0.62%) |
Dec 12, 2006 | 4.255 | 4.261 | 4.213 | 4.232 | 1,029,931 | -0.02(-0.56%) |
Dec 11, 2006 | 4.320 | 4.320 | 4.224 | 4.256 | 907,726 | -0.07(-1.61%) |
Dec 08, 2006 | 4.428 | 4.428 | 4.293 | 4.326 | 967,653 | -0.04(-0.82%) |
Dec 07, 2006 | 4.374 | 4.419 | 4.005 | 4.362 | 4,748,964 | -0.19(-4.12%) |
Dec 06, 2006 | 4.590 | 4.590 | 4.533 | 4.549 | 617,488 | -0.07(-1.51%) |
Dec 05, 2006 | 4.603 | 4.645 | 4.595 | 4.619 | 475,307 | +0.01(+0.20%) |
Dec 04, 2006 | 4.601 | 4.609 | 4.543 | 4.609 | 1,328,394 | -0.00(-0.06%) |
Dec 01, 2006 | 4.574 | 4.693 | 4.535 | 4.612 | 1,146,261 | -0.08(-1.74%) |
Nov 30, 2006 | 4.656 | 4.699 | 4.614 | 4.693 | 552,273 | +0.05(+0.97%) |
Nov 29, 2006 | 4.587 | 4.651 | 4.579 | 4.648 | 581,062 | +0.04(+0.89%) |
Nov 28, 2006 | 4.553 | 4.614 | 4.529 | 4.607 | 431,243 | +0.04(+0.93%) |
Nov 27, 2006 | 4.617 | 4.619 | 4.544 | 4.565 | 1,083,396 | -0.11(-2.40%) |
Nov 24, 2006 | 4.681 | 4.715 | 4.671 | 4.677 | 173,907 | -0.02(-0.52%) |
Nov 22, 2006 | 4.628 | 4.748 | 4.620 | 4.702 | 1,117,472 | +0.09(+1.84%) |
Nov 21, 2006 | 4.597 | 4.632 | 4.579 | 4.617 | 1,035,806 | +0.02(+0.44%) |
Nov 20, 2006 | 4.617 | 4.617 | 4.590 | 4.596 | 1,086,333 | -0.01(-0.30%) |
Nov 17, 2006 | 4.596 | 4.664 | 4.572 | 4.610 | 854,261 | +0.01(+0.31%) |
Nov 16, 2006 | 4.596 | 4.620 | 4.573 | 4.596 | 833,110 | +0.03(+0.58%) |
Nov 15, 2006 | 4.472 | 4.619 | 4.459 | 4.569 | 1,297,842 | +0.11(+2.54%) |
Nov 14, 2006 | 4.392 | 4.463 | 4.363 | 4.456 | 887,162 | +0.09(+1.95%) |
Nov 13, 2006 | 4.336 | 4.382 | 4.331 | 4.371 | 476,482 | +0.01(+0.31%) |
Nov 10, 2006 | 4.322 | 4.366 | 4.322 | 4.357 | 243,822 | +0.02(+0.39%) |
Nov 09, 2006 | 4.350 | 4.386 | 4.290 | 4.340 | 422,430 | -0.01(-0.23%) |
Nov 08, 2006 | 4.281 | 4.371 | 4.271 | 4.350 | 540,523 | +0.05(+1.23%) |
Nov 07, 2006 | 4.241 | 4.302 | 4.232 | 4.298 | 702,679 | +0.06(+1.49%) |
Nov 06, 2006 | 4.244 | 4.261 | 4.205 | 4.235 | 347,227 | -0.02(-0.58%) |
Nov 03, 2006 | 4.226 | 4.259 | 4.162 | 4.259 | 843,098 | +0.05(+1.19%) |
Nov 02, 2006 | 4.270 | 4.281 | 4.183 | 4.209 | 960,603 | -0.09(-2.10%) |