Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.495 | 4.498 | 4.472 | 4.498 | 545,777 | +0.01(+0.28%) |
Jan 30, 2007 | 4.485 | 4.488 | 4.466 | 4.485 | 382,584 | +0.01(+0.21%) |
Jan 29, 2007 | 4.472 | 4.498 | 4.447 | 4.476 | 520,377 | +0.02(+0.50%) |
Jan 26, 2007 | 4.428 | 4.463 | 4.428 | 4.454 | 493,073 | +0.01(+0.28%) |
Jan 25, 2007 | 4.422 | 4.447 | 4.416 | 4.441 | 690,556 | +0.01(+0.28%) |
Jan 24, 2007 | 4.425 | 4.450 | 4.422 | 4.428 | 672,776 | -0.01(-0.21%) |
Jan 23, 2007 | 4.466 | 4.466 | 4.416 | 4.438 | 647,694 | -0.01(-0.21%) |
Jan 22, 2007 | 4.485 | 4.488 | 4.425 | 4.447 | 594,354 | -0.03(-0.63%) |
Jan 19, 2007 | 4.438 | 4.488 | 4.428 | 4.476 | 560,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.457 | 4.460 | 4.416 | 4.447 | 500,057 | +0.00(+0.07%) |
Jan 17, 2007 | 4.485 | 4.485 | 4.444 | 4.444 | 498,787 | -0.02(-0.49%) |
Jan 16, 2007 | 4.435 | 4.466 | 4.428 | 4.466 | 640,391 | +0.02(+0.42%) |
Jan 12, 2007 | 4.441 | 4.485 | 4.432 | 4.447 | 552,445 | -0.01(-0.21%) |
Jan 11, 2007 | 4.495 | 4.501 | 4.422 | 4.457 | 652,456 | -0.03(-0.70%) |
Jan 10, 2007 | 4.491 | 4.495 | 4.466 | 4.488 | 518,472 | -0.03(-0.56%) |
Jan 09, 2007 | 4.529 | 4.558 | 4.504 | 4.513 | 581,019 | -0.02(-0.42%) |
Jan 08, 2007 | 4.513 | 4.551 | 4.504 | 4.532 | 601,657 | +0.04(+0.84%) |
Jan 05, 2007 | 4.529 | 4.529 | 4.479 | 4.495 | 482,278 | -0.02(-0.35%) |
Jan 04, 2007 | 4.507 | 4.532 | 4.485 | 4.510 | 947,728 | +0.01(+0.14%) |
Jan 03, 2007 | 4.520 | 4.523 | 4.488 | 4.504 | 879,784 | +0.00(+0.07%) |
Dec 29, 2006 | 4.535 | 4.545 | 4.488 | 4.501 | 692,143 | -0.01(-0.14%) |
Dec 28, 2006 | 4.532 | 4.532 | 4.491 | 4.507 | 583,877 | +0.01(+0.28%) |
Dec 27, 2006 | 4.529 | 4.529 | 4.472 | 4.495 | 530,537 | -0.02(-0.35%) |
Dec 26, 2006 | 4.491 | 4.520 | 4.491 | 4.510 | 511,170 | +0.02(+0.42%) |
Dec 22, 2006 | 4.498 | 4.501 | 4.476 | 4.491 | 666,426 | -0.00(-0.07%) |
Dec 21, 2006 | 4.501 | 4.513 | 4.476 | 4.495 | 658,806 | +0.00(+0.07%) |
Dec 20, 2006 | 4.520 | 4.520 | 4.476 | 4.491 | 583,242 | -0.02(-0.42%) |
Dec 19, 2006 | 4.510 | 4.513 | 4.495 | 4.510 | 489,263 | +0.01(+0.28%) |
Dec 18, 2006 | 4.504 | 4.520 | 4.495 | 4.498 | 813,427 | +0.02(+0.42%) |
Dec 15, 2006 | 4.501 | 4.507 | 4.469 | 4.479 | 594,037 | -0.02(-0.49%) |
Dec 14, 2006 | 4.520 | 4.523 | 4.479 | 4.501 | 711,193 | -0.01(-0.28%) |
Dec 13, 2006 | 4.517 | 4.517 | 4.469 | 4.513 | 828,350 | -0.02(-0.35%) |
Dec 12, 2006 | 4.535 | 4.548 | 4.510 | 4.529 | 810,570 | -0.01(-0.14%) |
Dec 11, 2006 | 4.529 | 4.542 | 4.513 | 4.535 | 484,500 | +0.03(+0.56%) |
Dec 08, 2006 | 4.535 | 4.535 | 4.491 | 4.510 | 561,017 | -0.01(-0.14%) |
Dec 07, 2006 | 4.513 | 4.520 | 4.495 | 4.517 | 696,588 | +0.02(+0.35%) |
Dec 06, 2006 | 4.507 | 4.510 | 4.482 | 4.501 | 742,625 | +0.00(+0.07%) |
Dec 05, 2006 | 4.482 | 4.513 | 4.472 | 4.498 | 861,052 | +0.02(+0.49%) |
Dec 04, 2006 | 4.454 | 4.482 | 4.454 | 4.476 | 646,741 | +0.01(+0.21%) |
Dec 01, 2006 | 4.460 | 4.507 | 4.450 | 4.466 | 656,584 | -0.00(-0.07%) |
Nov 30, 2006 | 4.479 | 4.495 | 4.444 | 4.469 | 912,169 | +0.01(+0.28%) |
Nov 29, 2006 | 4.438 | 4.460 | 4.428 | 4.457 | 636,581 | +0.03(+0.64%) |
Nov 28, 2006 | 4.419 | 4.438 | 4.409 | 4.428 | 1,026,785 | +0.02(+0.36%) |
Nov 27, 2006 | 4.419 | 4.425 | 4.403 | 4.413 | 680,396 | -0.00(-0.07%) |
Nov 24, 2006 | 4.428 | 4.428 | 4.394 | 4.416 | 502,280 | +0.02(+0.50%) |
Nov 22, 2006 | 4.387 | 4.400 | 4.375 | 4.394 | 701,351 | +0.01(+0.29%) |
Nov 21, 2006 | 4.359 | 4.381 | 4.359 | 4.381 | 767,073 | +0.01(+0.29%) |
Nov 20, 2006 | 4.375 | 4.381 | 4.353 | 4.369 | 618,166 | +0.00(+0.00%) |
Nov 17, 2006 | 4.372 | 4.381 | 4.346 | 4.369 | 733,418 | -0.00(-0.07%) |
Nov 16, 2006 | 4.387 | 4.397 | 4.362 | 4.372 | 575,622 | -0.01(-0.29%) |
Nov 15, 2006 | 4.353 | 4.384 | 4.353 | 4.384 | 641,344 | +0.02(+0.36%) |
Nov 14, 2006 | 4.346 | 4.384 | 4.340 | 4.369 | 681,348 | +0.02(+0.51%) |
Nov 13, 2006 | 4.375 | 4.375 | 4.321 | 4.346 | 951,221 | -0.05(-1.08%) |
Nov 10, 2006 | 4.350 | 4.394 | 4.343 | 4.394 | 699,128 | +0.06(+1.38%) |
Nov 09, 2006 | 4.353 | 4.353 | 4.334 | 4.334 | 715,956 | -0.01(-0.15%) |
Nov 08, 2006 | 4.340 | 4.350 | 4.331 | 4.340 | 681,031 | +0.01(+0.15%) |
Nov 07, 2006 | 4.331 | 4.337 | 4.315 | 4.334 | 636,899 | +0.01(+0.22%) |
Nov 06, 2006 | 4.306 | 4.337 | 4.306 | 4.324 | 864,544 | +0.01(+0.29%) |
Nov 03, 2006 | 4.381 | 4.381 | 4.296 | 4.312 | 753,738 | -0.07(-1.65%) |
Nov 02, 2006 | 4.409 | 4.438 | 4.381 | 4.384 | 684,841 | -0.05(-1.14%) |