Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.446 | 4.461 | 4.422 | 4.452 | 511,504 | +0.02(+0.53%) |
Jan 30, 2007 | 4.449 | 4.449 | 4.404 | 4.428 | 493,562 | +0.00(+0.00%) |
Jan 29, 2007 | 4.437 | 4.455 | 4.416 | 4.428 | 468,850 | +0.00(+0.07%) |
Jan 26, 2007 | 4.419 | 4.458 | 4.410 | 4.425 | 689,565 | +0.02(+0.40%) |
Jan 25, 2007 | 4.413 | 4.425 | 4.393 | 4.407 | 988,817 | +0.00(+0.07%) |
Jan 24, 2007 | 4.404 | 4.425 | 4.387 | 4.404 | 899,448 | -0.02(-0.47%) |
Jan 23, 2007 | 4.437 | 4.449 | 4.396 | 4.425 | 881,506 | -0.00(-0.07%) |
Jan 22, 2007 | 4.446 | 4.469 | 4.402 | 4.428 | 844,608 | -0.01(-0.33%) |
Jan 19, 2007 | 4.461 | 4.472 | 4.431 | 4.443 | 703,106 | +0.00(+0.00%) |
Jan 18, 2007 | 4.455 | 4.472 | 4.431 | 4.443 | 617,461 | +0.01(+0.27%) |
Jan 17, 2007 | 4.458 | 4.484 | 4.431 | 4.431 | 616,445 | -0.02(-0.53%) |
Jan 16, 2007 | 4.446 | 4.484 | 4.443 | 4.455 | 801,954 | +0.01(+0.27%) |
Jan 12, 2007 | 4.455 | 4.502 | 4.431 | 4.443 | 621,861 | -0.01(-0.13%) |
Jan 11, 2007 | 4.464 | 4.472 | 4.434 | 4.449 | 725,110 | +0.00(+0.00%) |
Jan 10, 2007 | 4.431 | 4.472 | 4.345 | 4.449 | 1,415,353 | +0.02(+0.40%) |
Jan 09, 2007 | 4.458 | 4.461 | 4.416 | 4.431 | 515,227 | -0.02(-0.46%) |
Jan 08, 2007 | 4.461 | 4.461 | 4.431 | 4.452 | 633,033 | -0.01(-0.20%) |
Jan 05, 2007 | 4.469 | 4.472 | 4.431 | 4.461 | 646,235 | +0.00(+0.00%) |
Jan 04, 2007 | 4.481 | 4.502 | 4.431 | 4.461 | 594,441 | +0.00(+0.00%) |
Jan 03, 2007 | 4.493 | 4.520 | 4.431 | 4.461 | 938,039 | -0.05(-1.18%) |
Dec 29, 2006 | 4.523 | 4.529 | 4.490 | 4.514 | 432,967 | +0.01(+0.20%) |
Dec 28, 2006 | 4.461 | 4.517 | 4.452 | 4.505 | 614,414 | +0.06(+1.33%) |
Dec 27, 2006 | 4.490 | 4.514 | 4.440 | 4.446 | 623,892 | -0.03(-0.59%) |
Dec 26, 2006 | 4.529 | 4.529 | 4.455 | 4.472 | 706,491 | -0.02(-0.46%) |
Dec 22, 2006 | 4.529 | 4.529 | 4.475 | 4.493 | 557,881 | -0.08(-1.68%) |
Dec 21, 2006 | 4.567 | 4.608 | 4.511 | 4.570 | 683,472 | +0.01(+0.19%) |
Dec 20, 2006 | 4.520 | 4.567 | 4.487 | 4.561 | 865,596 | +0.04(+0.92%) |
Dec 19, 2006 | 4.502 | 4.540 | 4.461 | 4.520 | 668,916 | +0.03(+0.59%) |
Dec 18, 2006 | 4.469 | 4.499 | 4.449 | 4.493 | 656,390 | +0.02(+0.53%) |
Dec 15, 2006 | 4.446 | 4.502 | 4.440 | 4.469 | 485,099 | +0.03(+0.67%) |
Dec 14, 2006 | 4.455 | 4.472 | 4.428 | 4.440 | 715,631 | +0.03(+0.60%) |
Dec 13, 2006 | 4.428 | 4.452 | 4.404 | 4.413 | 827,682 | -0.03(-0.73%) |
Dec 12, 2006 | 4.478 | 4.499 | 4.434 | 4.446 | 569,729 | -0.02(-0.46%) |
Dec 11, 2006 | 4.475 | 4.490 | 4.452 | 4.466 | 693,289 | -0.00(-0.07%) |
Dec 08, 2006 | 4.472 | 4.481 | 4.443 | 4.469 | 750,838 | +0.04(+0.87%) |
Dec 07, 2006 | 4.461 | 4.475 | 4.422 | 4.431 | 770,472 | -0.03(-0.60%) |
Dec 06, 2006 | 4.472 | 4.481 | 4.452 | 4.458 | 705,476 | -0.01(-0.26%) |
Dec 05, 2006 | 4.446 | 4.472 | 4.434 | 4.469 | 703,106 | +0.03(+0.60%) |
Dec 04, 2006 | 4.410 | 4.443 | 4.399 | 4.443 | 548,741 | +0.04(+0.87%) |
Dec 01, 2006 | 4.402 | 4.410 | 4.372 | 4.404 | 663,838 | +0.02(+0.47%) |
Nov 30, 2006 | 4.369 | 4.396 | 4.345 | 4.384 | 670,947 | +0.02(+0.54%) |
Nov 29, 2006 | 4.310 | 4.366 | 4.307 | 4.360 | 721,386 | +0.04(+1.03%) |
Nov 28, 2006 | 4.307 | 4.337 | 4.289 | 4.316 | 681,102 | +0.02(+0.55%) |
Nov 27, 2006 | 4.360 | 4.363 | 4.283 | 4.292 | 1,028,424 | -0.07(-1.56%) |
Nov 24, 2006 | 4.357 | 4.372 | 4.310 | 4.360 | 396,745 | +0.01(+0.27%) |
Nov 22, 2006 | 4.322 | 4.360 | 4.316 | 4.348 | 807,032 | +0.03(+0.62%) |
Nov 21, 2006 | 4.372 | 4.372 | 4.313 | 4.322 | 1,015,222 | -0.04(-1.01%) |
Nov 20, 2006 | 4.372 | 4.372 | 4.345 | 4.366 | 906,218 | -0.01(-0.14%) |
Nov 17, 2006 | 4.334 | 4.372 | 4.316 | 4.372 | 677,379 | +0.05(+1.09%) |
Nov 16, 2006 | 4.337 | 4.342 | 4.319 | 4.325 | 737,635 | -0.00(-0.07%) |
Nov 15, 2006 | 4.351 | 4.354 | 4.304 | 4.328 | 1,121,856 | -0.02(-0.54%) |
Nov 14, 2006 | 4.372 | 4.372 | 4.342 | 4.351 | 862,888 | -0.03(-0.67%) |
Nov 13, 2006 | 4.396 | 4.399 | 4.345 | 4.381 | 853,409 | -0.03(-0.74%) |
Nov 10, 2006 | 4.416 | 4.428 | 4.399 | 4.413 | 593,426 | +0.01(+0.20%) |
Nov 09, 2006 | 4.434 | 4.437 | 4.396 | 4.404 | 860,857 | -0.03(-0.60%) |
Nov 08, 2006 | 4.431 | 4.440 | 4.407 | 4.431 | 949,549 | +0.01(+0.20%) |
Nov 07, 2006 | 4.407 | 4.428 | 4.390 | 4.422 | 647,589 | +0.03(+0.60%) |
Nov 06, 2006 | 4.407 | 4.425 | 4.384 | 4.396 | 696,674 | +0.00(+0.00%) |
Nov 03, 2006 | 4.422 | 4.425 | 4.372 | 4.396 | 595,795 | -0.02(-0.40%) |
Nov 02, 2006 | 4.407 | 4.419 | 4.387 | 4.413 | 683,811 | +0.01(+0.27%) |