Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.745 | 4.830 | 4.711 | 4.808 | 5,377,722 | +0.09(+1.81%) |
Jan 30, 2007 | 4.654 | 4.739 | 4.637 | 4.722 | 4,893,664 | +0.08(+1.65%) |
Jan 29, 2007 | 4.694 | 4.742 | 4.643 | 4.645 | 4,859,214 | -0.05(-1.03%) |
Jan 26, 2007 | 4.699 | 4.722 | 4.651 | 4.694 | 5,050,095 | +0.03(+0.67%) |
Jan 25, 2007 | 4.708 | 4.722 | 4.611 | 4.662 | 6,554,297 | -0.06(-1.32%) |
Jan 24, 2007 | 4.625 | 4.725 | 4.571 | 4.725 | 7,647,207 | +0.16(+3.49%) |
Jan 23, 2007 | 4.466 | 4.591 | 4.452 | 4.566 | 6,363,064 | +0.16(+3.55%) |
Jan 22, 2007 | 4.455 | 4.463 | 4.378 | 4.409 | 4,608,572 | +0.04(+0.98%) |
Jan 19, 2007 | 4.332 | 4.372 | 4.313 | 4.367 | 4,659,544 | +0.05(+1.05%) |
Jan 18, 2007 | 4.412 | 4.418 | 4.281 | 4.321 | 3,308,610 | -0.00(-0.07%) |
Jan 17, 2007 | 4.267 | 4.352 | 4.244 | 4.324 | 7,616,975 | -0.03(-0.65%) |
Jan 16, 2007 | 4.352 | 4.392 | 4.315 | 4.352 | 7,306,573 | -0.11(-2.36%) |
Jan 12, 2007 | 4.426 | 4.466 | 4.384 | 4.458 | 3,562,767 | +0.04(+0.97%) |
Jan 11, 2007 | 4.452 | 4.512 | 4.389 | 4.415 | 3,079,412 | +0.00(+0.06%) |
Jan 10, 2007 | 4.310 | 4.443 | 4.224 | 4.412 | 5,539,075 | +0.02(+0.39%) |
Jan 09, 2007 | 4.458 | 4.458 | 4.338 | 4.395 | 5,686,366 | -0.13(-2.77%) |
Jan 08, 2007 | 4.441 | 4.520 | 4.384 | 4.520 | 5,121,808 | +0.09(+2.06%) |
Jan 05, 2007 | 4.631 | 4.631 | 4.378 | 4.429 | 6,078,675 | -0.16(-3.47%) |
Jan 04, 2007 | 4.671 | 4.680 | 4.540 | 4.588 | 6,511,410 | -0.08(-1.77%) |
Jan 03, 2007 | 4.808 | 4.822 | 4.665 | 4.671 | 9,733,544 | +0.12(+2.63%) |
Dec 29, 2006 | 4.651 | 4.674 | 4.520 | 4.552 | 3,388,056 | -0.08(-1.78%) |
Dec 28, 2006 | 4.674 | 4.694 | 4.608 | 4.634 | 3,257,990 | -0.02(-0.37%) |
Dec 27, 2006 | 4.580 | 4.654 | 4.552 | 4.651 | 3,357,473 | +0.13(+2.83%) |
Dec 26, 2006 | 4.503 | 4.549 | 4.500 | 4.523 | 1,947,833 | +0.01(+0.25%) |
Dec 22, 2006 | 4.492 | 4.517 | 4.432 | 4.512 | 2,860,760 | +0.05(+1.15%) |
Dec 21, 2006 | 4.489 | 4.489 | 4.401 | 4.460 | 2,736,318 | -0.03(-0.63%) |
Dec 20, 2006 | 4.549 | 4.574 | 4.480 | 4.489 | 2,336,627 | -0.05(-1.00%) |
Dec 19, 2006 | 4.497 | 4.549 | 4.458 | 4.534 | 3,581,398 | -0.03(-0.69%) |
Dec 18, 2006 | 4.645 | 4.648 | 4.540 | 4.566 | 2,829,122 | -0.04(-0.80%) |
Dec 15, 2006 | 4.637 | 4.645 | 4.557 | 4.603 | 2,969,031 | -0.01(-0.12%) |
Dec 14, 2006 | 4.580 | 4.634 | 4.566 | 4.608 | 3,121,596 | +0.05(+1.12%) |
Dec 13, 2006 | 4.577 | 4.580 | 4.497 | 4.557 | 4,047,880 | -0.02(-0.43%) |
Dec 12, 2006 | 4.654 | 4.688 | 4.549 | 4.577 | 4,427,182 | -0.07(-1.41%) |
Dec 11, 2006 | 4.694 | 4.708 | 4.631 | 4.643 | 3,261,505 | -0.01(-0.24%) |
Dec 08, 2006 | 4.608 | 4.688 | 4.608 | 4.654 | 3,782,122 | +0.01(+0.25%) |
Dec 07, 2006 | 4.637 | 4.674 | 4.617 | 4.643 | 2,906,810 | +0.03(+0.74%) |
Dec 06, 2006 | 4.631 | 4.680 | 4.594 | 4.608 | 3,899,182 | -0.00(-0.06%) |
Dec 05, 2006 | 4.566 | 4.643 | 4.552 | 4.611 | 4,876,439 | +0.09(+1.95%) |
Dec 04, 2006 | 4.395 | 4.540 | 4.387 | 4.523 | 3,273,105 | +0.10(+2.19%) |
Dec 01, 2006 | 4.415 | 4.526 | 4.406 | 4.426 | 4,203,257 | -0.05(-1.21%) |
Nov 30, 2006 | 4.452 | 4.512 | 4.389 | 4.480 | 3,030,901 | +0.01(+0.25%) |
Nov 29, 2006 | 4.404 | 4.478 | 4.387 | 4.469 | 4,552,327 | +0.10(+2.35%) |
Nov 28, 2006 | 4.295 | 4.372 | 4.270 | 4.367 | 5,285,269 | +0.02(+0.46%) |
Nov 27, 2006 | 4.492 | 4.495 | 4.327 | 4.347 | 3,325,484 | -0.08(-1.80%) |
Nov 24, 2006 | 4.381 | 4.452 | 4.375 | 4.426 | 1,855,029 | -0.00(-0.06%) |
Nov 22, 2006 | 4.432 | 4.441 | 4.364 | 4.429 | 3,022,112 | +0.02(+0.52%) |
Nov 21, 2006 | 4.341 | 4.426 | 4.332 | 4.406 | 4,424,721 | +0.07(+1.51%) |
Nov 20, 2006 | 4.338 | 4.421 | 4.307 | 4.341 | 4,338,596 | +0.07(+1.73%) |
Nov 17, 2006 | 4.244 | 4.281 | 4.204 | 4.267 | 5,952,827 | -0.01(-0.13%) |
Nov 16, 2006 | 4.438 | 4.438 | 4.267 | 4.273 | 4,677,472 | -0.09(-2.09%) |
Nov 15, 2006 | 4.352 | 4.418 | 4.327 | 4.364 | 4,595,565 | -0.01(-0.20%) |
Nov 14, 2006 | 4.367 | 4.401 | 4.338 | 4.372 | 4,693,291 | +0.07(+1.72%) |
Nov 13, 2006 | 4.267 | 4.338 | 4.256 | 4.298 | 3,769,467 | -0.03(-0.66%) |
Nov 10, 2006 | 4.392 | 4.395 | 4.239 | 4.327 | 4,313,638 | -0.07(-1.49%) |
Nov 09, 2006 | 4.480 | 4.492 | 4.307 | 4.392 | 6,498,403 | -0.02(-0.45%) |
Nov 08, 2006 | 4.367 | 4.449 | 4.352 | 4.412 | 6,012,939 | -0.02(-0.51%) |
Nov 07, 2006 | 4.463 | 4.463 | 4.369 | 4.435 | 3,901,995 | -0.02(-0.38%) |
Nov 06, 2006 | 4.395 | 4.523 | 4.375 | 4.452 | 8,643,446 | +0.15(+3.57%) |
Nov 03, 2006 | 4.313 | 4.347 | 4.261 | 4.298 | 5,651,213 | +0.11(+2.58%) |
Nov 02, 2006 | 4.196 | 4.224 | 4.133 | 4.190 | 3,220,376 | -0.05(-1.14%) |