Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.716 | 4.794 | 4.656 | 4.656 | 87,448 | -0.11(-2.35%) |
Jan 30, 2007 | 4.742 | 4.768 | 4.708 | 4.768 | 22,847 | +0.03(+0.55%) |
Jan 29, 2007 | 4.742 | 4.759 | 4.699 | 4.742 | 30,502 | +0.00(+0.00%) |
Jan 26, 2007 | 4.673 | 4.751 | 4.673 | 4.742 | 53,118 | +0.04(+0.92%) |
Jan 25, 2007 | 4.734 | 4.734 | 4.647 | 4.699 | 43,144 | +0.04(+0.93%) |
Jan 24, 2007 | 4.751 | 4.785 | 4.587 | 4.656 | 29,110 | -0.09(-1.82%) |
Jan 23, 2007 | 4.768 | 4.777 | 4.690 | 4.742 | 35,489 | +0.09(+1.85%) |
Jan 22, 2007 | 4.699 | 4.716 | 4.613 | 4.656 | 343,067 | +0.01(+0.19%) |
Jan 19, 2007 | 4.716 | 4.725 | 4.527 | 4.647 | 74,574 | -0.09(-2.00%) |
Jan 18, 2007 | 4.699 | 4.785 | 4.699 | 4.742 | 101,366 | +0.04(+0.92%) |
Jan 17, 2007 | 4.509 | 4.889 | 4.509 | 4.699 | 148,917 | +0.20(+4.41%) |
Jan 16, 2007 | 4.544 | 4.613 | 4.415 | 4.501 | 16,237 | +0.02(+0.38%) |
Jan 12, 2007 | 4.466 | 4.484 | 4.466 | 4.484 | 31,082 | +0.00(+0.00%) |
Jan 11, 2007 | 4.466 | 4.690 | 4.466 | 4.484 | 114,471 | -0.04(-0.95%) |
Jan 10, 2007 | 4.699 | 4.725 | 4.440 | 4.527 | 196,353 | -0.17(-3.67%) |
Jan 09, 2007 | 4.423 | 4.734 | 4.406 | 4.699 | 81,069 | +0.25(+5.62%) |
Jan 08, 2007 | 4.397 | 4.458 | 4.389 | 4.449 | 39,085 | +0.05(+1.18%) |
Jan 05, 2007 | 4.389 | 4.397 | 4.354 | 4.397 | 55,090 | +0.01(+0.20%) |
Jan 04, 2007 | 4.389 | 4.397 | 4.363 | 4.389 | 118,067 | +0.01(+0.20%) |
Jan 03, 2007 | 4.397 | 4.397 | 4.346 | 4.380 | 35,605 | -0.01(-0.20%) |
Dec 29, 2006 | 4.311 | 4.389 | 4.294 | 4.389 | 61,237 | +0.08(+1.80%) |
Dec 28, 2006 | 4.337 | 4.379 | 4.302 | 4.311 | 125,837 | -0.01(-0.20%) |
Dec 27, 2006 | 4.354 | 4.380 | 4.320 | 4.320 | 50,914 | +0.01(+0.20%) |
Dec 26, 2006 | 4.354 | 4.371 | 4.311 | 4.311 | 18,556 | -0.05(-1.19%) |
Dec 22, 2006 | 4.380 | 4.397 | 4.354 | 4.363 | 21,688 | -0.02(-0.39%) |
Dec 21, 2006 | 4.389 | 4.397 | 4.371 | 4.380 | 15,425 | +0.03(+0.59%) |
Dec 20, 2006 | 4.337 | 4.354 | 4.337 | 4.354 | 50,683 | +0.00(+0.00%) |
Dec 19, 2006 | 4.311 | 4.354 | 4.311 | 4.354 | 26,327 | +0.04(+1.00%) |
Dec 18, 2006 | 4.311 | 4.328 | 4.303 | 4.311 | 23,659 | +0.00(+0.00%) |
Dec 15, 2006 | 4.328 | 4.328 | 4.311 | 4.311 | 15,889 | -0.02(-0.40%) |
Dec 14, 2006 | 4.320 | 4.354 | 4.320 | 4.328 | 26,327 | -0.03(-0.59%) |
Dec 13, 2006 | 4.277 | 4.354 | 4.277 | 4.354 | 19,948 | +0.09(+2.02%) |
Dec 12, 2006 | 4.277 | 4.320 | 4.259 | 4.268 | 10,438 | -0.07(-1.59%) |
Dec 11, 2006 | 4.302 | 4.354 | 4.296 | 4.337 | 3,131 | -0.01(-0.20%) |
Dec 08, 2006 | 4.328 | 4.397 | 4.311 | 4.346 | 25,863 | +0.02(+0.40%) |
Dec 07, 2006 | 4.346 | 4.346 | 4.277 | 4.328 | 19,368 | -0.03(-0.59%) |
Dec 06, 2006 | 4.354 | 4.354 | 4.337 | 4.354 | 7,422 | +0.01(+0.20%) |
Dec 05, 2006 | 4.302 | 4.354 | 4.302 | 4.346 | 4,755 | +0.06(+1.41%) |
Dec 04, 2006 | 4.337 | 4.346 | 4.277 | 4.285 | 12,757 | -0.07(-1.58%) |
Dec 01, 2006 | 4.388 | 4.440 | 4.320 | 4.354 | 10,206 | -0.08(-1.75%) |
Nov 30, 2006 | 4.415 | 4.449 | 4.389 | 4.432 | 15,773 | +0.02(+0.39%) |
Nov 29, 2006 | 4.346 | 4.475 | 4.346 | 4.415 | 24,819 | +0.10(+2.40%) |
Nov 28, 2006 | 4.234 | 4.354 | 4.208 | 4.311 | 51,958 | +0.03(+0.60%) |
Nov 27, 2006 | 4.147 | 4.311 | 4.139 | 4.285 | 41,868 | +0.06(+1.43%) |
Nov 24, 2006 | 4.165 | 4.225 | 3.975 | 4.225 | 38,273 | +0.09(+2.08%) |
Nov 22, 2006 | 4.096 | 4.147 | 4.096 | 4.139 | 12,061 | -0.02(-0.41%) |
Nov 21, 2006 | 4.182 | 4.208 | 4.130 | 4.156 | 6,958 | +0.00(+0.00%) |
Nov 20, 2006 | 4.087 | 4.216 | 4.087 | 4.156 | 9,278 | +0.02(+0.42%) |
Nov 17, 2006 | 4.225 | 4.225 | 4.121 | 4.139 | 24,471 | -0.07(-1.64%) |
Nov 16, 2006 | 4.052 | 4.208 | 4.018 | 4.208 | 72,371 | +0.16(+3.83%) |
Nov 15, 2006 | 4.035 | 4.096 | 4.027 | 4.052 | 41,288 | +0.02(+0.43%) |
Nov 14, 2006 | 4.113 | 4.139 | 3.983 | 4.035 | 79,445 | -0.08(-1.89%) |
Nov 13, 2006 | 4.121 | 4.165 | 4.113 | 4.113 | 40,708 | -0.04(-1.04%) |
Nov 10, 2006 | 4.216 | 4.216 | 4.156 | 4.156 | 20,644 | -0.05(-1.23%) |
Nov 09, 2006 | 4.165 | 4.251 | 4.104 | 4.208 | 50,914 | -0.13(-2.98%) |
Nov 08, 2006 | 4.242 | 4.415 | 4.234 | 4.337 | 133,260 | +0.09(+2.03%) |
Nov 07, 2006 | 4.242 | 4.268 | 4.242 | 4.251 | 34,213 | +0.03(+0.61%) |
Nov 06, 2006 | 4.190 | 4.234 | 4.162 | 4.225 | 10,090 | +0.04(+1.03%) |
Nov 03, 2006 | 4.173 | 4.216 | 4.156 | 4.182 | 9,510 | +0.01(+0.21%) |
Nov 02, 2006 | 4.139 | 4.182 | 4.130 | 4.173 | 2,551 | +0.09(+2.11%) |