Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.838 | 5.021 | 4.795 | 4.829 | 8,001 | -0.04(-0.89%) |
Jan 30, 2007 | 4.976 | 4.976 | 4.803 | 4.873 | 10,668 | -0.10(-1.93%) |
Jan 29, 2007 | 5.178 | 5.178 | 4.742 | 4.969 | 11,448 | +0.17(+3.64%) |
Jan 26, 2007 | 5.222 | 5.222 | 4.751 | 4.794 | 6,565 | -0.24(-4.84%) |
Jan 25, 2007 | 4.794 | 5.230 | 4.794 | 5.039 | 10,736 | +0.24(+5.09%) |
Jan 24, 2007 | 5.012 | 5.012 | 4.751 | 4.794 | 17,579 | -0.18(-3.68%) |
Jan 23, 2007 | 4.786 | 5.474 | 4.777 | 4.978 | 144,378 | +0.17(+3.63%) |
Jan 22, 2007 | 4.664 | 4.943 | 4.559 | 4.803 | 30,101 | +0.01(+0.18%) |
Jan 19, 2007 | 4.489 | 5.039 | 4.446 | 4.794 | 18,164 | -0.09(-1.79%) |
Jan 18, 2007 | 5.021 | 5.056 | 4.742 | 4.882 | 14,559 | -0.10(-2.08%) |
Jan 17, 2007 | 4.917 | 4.985 | 4.786 | 4.985 | 12,443 | +0.02(+0.33%) |
Jan 16, 2007 | 4.917 | 5.004 | 4.882 | 4.969 | 6,825 | +0.05(+1.06%) |
Jan 12, 2007 | 4.681 | 4.917 | 4.681 | 4.917 | 12,504 | +0.19(+4.06%) |
Jan 11, 2007 | 4.620 | 4.725 | 4.620 | 4.725 | 3,670 | +0.10(+2.26%) |
Jan 10, 2007 | 4.489 | 4.620 | 4.486 | 4.620 | 4,399 | +0.09(+1.92%) |
Jan 09, 2007 | 4.390 | 4.620 | 4.376 | 4.533 | 4,519 | +0.17(+3.79%) |
Jan 08, 2007 | 4.576 | 4.577 | 4.367 | 4.367 | 10,021 | -0.18(-4.02%) |
Jan 05, 2007 | 4.420 | 4.568 | 4.315 | 4.550 | 40,987 | +0.10(+2.35%) |
Jan 04, 2007 | 4.533 | 4.577 | 4.420 | 4.446 | 11,773 | -0.15(-3.23%) |
Jan 03, 2007 | 4.559 | 4.759 | 4.559 | 4.594 | 17,667 | +0.06(+1.35%) |
Dec 29, 2006 | 4.489 | 4.533 | 4.472 | 4.533 | 4,368 | +0.01(+0.19%) |
Dec 28, 2006 | 4.428 | 4.530 | 4.428 | 4.524 | 8,635 | +0.02(+0.39%) |
Dec 27, 2006 | 4.489 | 4.507 | 4.446 | 4.507 | 16,724 | -0.03(-0.58%) |
Dec 26, 2006 | 4.611 | 4.620 | 4.472 | 4.533 | 10,136 | -0.07(-1.52%) |
Dec 22, 2006 | 4.542 | 4.603 | 4.463 | 4.603 | 13,452 | +0.10(+2.13%) |
Dec 21, 2006 | 4.516 | 4.767 | 4.507 | 4.507 | 21,901 | -0.13(-2.82%) |
Dec 20, 2006 | 4.516 | 4.760 | 4.507 | 4.638 | 17,886 | +0.08(+1.72%) |
Dec 19, 2006 | 4.489 | 4.568 | 4.428 | 4.559 | 21,937 | +0.05(+1.16%) |
Dec 18, 2006 | 4.664 | 4.714 | 4.481 | 4.507 | 22,362 | -0.30(-6.17%) |
Dec 15, 2006 | 4.960 | 4.960 | 4.463 | 4.803 | 13,134 | +0.02(+0.36%) |
Dec 14, 2006 | 4.699 | 4.951 | 4.550 | 4.786 | 33,362 | +0.04(+0.92%) |
Dec 13, 2006 | 4.663 | 4.794 | 4.463 | 4.742 | 19,272 | +0.24(+5.22%) |
Dec 12, 2006 | 4.699 | 4.744 | 4.472 | 4.507 | 28,755 | -0.28(-5.83%) |
Dec 11, 2006 | 4.751 | 5.187 | 4.751 | 4.786 | 15,982 | -0.37(-7.26%) |
Dec 08, 2006 | 5.222 | 5.230 | 4.864 | 5.161 | 30,582 | +0.07(+1.37%) |
Dec 07, 2006 | 4.934 | 5.100 | 4.646 | 5.091 | 28,503 | +0.12(+2.46%) |
Dec 06, 2006 | 4.542 | 5.448 | 4.542 | 4.969 | 230,385 | +0.33(+7.14%) |
Dec 05, 2006 | 4.463 | 4.638 | 4.463 | 4.638 | 55,200 | +0.23(+5.14%) |
Dec 04, 2006 | 4.420 | 4.707 | 4.411 | 4.411 | 16,833 | -0.12(-2.69%) |
Dec 01, 2006 | 4.271 | 4.533 | 4.210 | 4.533 | 12,328 | +0.19(+4.42%) |
Nov 30, 2006 | 4.402 | 4.428 | 4.341 | 4.341 | 2,409 | -0.06(-1.39%) |
Nov 29, 2006 | 4.315 | 4.516 | 4.149 | 4.402 | 12,746 | +0.05(+1.20%) |
Nov 28, 2006 | 4.498 | 4.533 | 4.235 | 4.350 | 32,903 | +0.00(+0.00%) |
Nov 27, 2006 | 4.202 | 4.350 | 4.188 | 4.350 | 13,913 | +0.15(+3.53%) |
Nov 24, 2006 | 4.202 | 4.202 | 4.141 | 4.202 | 2,155 | +0.00(+0.00%) |
Nov 22, 2006 | 4.158 | 4.271 | 4.097 | 4.202 | 19,604 | +0.01(+0.21%) |
Nov 21, 2006 | 4.053 | 4.359 | 3.801 | 4.193 | 42,630 | +0.14(+3.44%) |
Nov 20, 2006 | 3.714 | 4.123 | 3.714 | 4.053 | 11,914 | +0.30(+7.89%) |
Nov 17, 2006 | 3.850 | 3.850 | 3.719 | 3.757 | 11,096 | -0.07(-1.82%) |
Nov 16, 2006 | 3.870 | 3.879 | 3.792 | 3.827 | 12,119 | -0.08(-1.99%) |
Nov 15, 2006 | 3.923 | 4.080 | 3.862 | 3.905 | 16,110 | -0.01(-0.13%) |
Nov 14, 2006 | 3.818 | 3.923 | 3.748 | 3.910 | 16,326 | +0.16(+4.30%) |
Nov 13, 2006 | 3.853 | 3.853 | 3.618 | 3.748 | 12,359 | +0.05(+1.42%) |
Nov 10, 2006 | 3.714 | 3.714 | 3.626 | 3.696 | 17,440 | -0.02(-0.47%) |
Nov 09, 2006 | 3.836 | 3.931 | 3.705 | 3.714 | 8,850 | -0.12(-3.25%) |
Nov 08, 2006 | 3.975 | 4.000 | 3.836 | 3.838 | 7,123 | -0.14(-3.56%) |
Nov 07, 2006 | 3.966 | 3.984 | 3.870 | 3.980 | 4,671 | +0.03(+0.78%) |
Nov 06, 2006 | 3.958 | 3.975 | 3.844 | 3.949 | 5,162 | +0.14(+3.66%) |
Nov 03, 2006 | 3.705 | 3.812 | 3.705 | 3.809 | 3,513 | +0.00(+0.00%) |
Nov 02, 2006 | 3.888 | 3.983 | 3.687 | 3.809 | 19,417 | -0.08(-2.02%) |