Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.762 | 4.840 | 4.732 | 4.822 | 298,963 | +0.05(+1.01%) |
Jan 30, 2007 | 4.750 | 4.780 | 4.720 | 4.774 | 352,385 | +0.05(+1.02%) |
Jan 29, 2007 | 4.707 | 4.852 | 4.701 | 4.726 | 412,112 | +0.02(+0.38%) |
Jan 26, 2007 | 4.611 | 4.720 | 4.611 | 4.707 | 257,321 | +0.09(+1.96%) |
Jan 25, 2007 | 4.726 | 4.732 | 4.581 | 4.617 | 281,543 | -0.11(-2.42%) |
Jan 24, 2007 | 4.707 | 4.756 | 4.677 | 4.732 | 307,259 | +0.02(+0.51%) |
Jan 23, 2007 | 4.683 | 4.732 | 4.683 | 4.707 | 329,324 | +0.01(+0.13%) |
Jan 22, 2007 | 4.798 | 4.798 | 4.671 | 4.701 | 331,813 | -0.09(-1.89%) |
Jan 19, 2007 | 4.744 | 4.804 | 4.707 | 4.792 | 214,517 | +0.05(+1.15%) |
Jan 18, 2007 | 4.822 | 4.846 | 4.707 | 4.738 | 271,920 | -0.10(-2.12%) |
Jan 17, 2007 | 4.834 | 4.894 | 4.792 | 4.840 | 528,080 | -0.02(-0.37%) |
Jan 16, 2007 | 4.822 | 4.912 | 4.804 | 4.858 | 553,630 | +0.07(+1.38%) |
Jan 12, 2007 | 4.677 | 4.798 | 4.677 | 4.792 | 625,799 | +0.08(+1.66%) |
Jan 11, 2007 | 4.732 | 4.792 | 4.683 | 4.713 | 465,036 | -0.01(-0.26%) |
Jan 10, 2007 | 4.695 | 4.744 | 4.659 | 4.726 | 329,490 | +0.00(+0.00%) |
Jan 09, 2007 | 4.762 | 4.780 | 4.683 | 4.726 | 643,551 | -0.04(-0.88%) |
Jan 08, 2007 | 4.689 | 4.882 | 4.671 | 4.768 | 686,687 | +0.02(+0.51%) |
Jan 05, 2007 | 4.858 | 4.882 | 4.738 | 4.744 | 456,409 | -0.14(-2.96%) |
Jan 04, 2007 | 4.888 | 4.912 | 4.780 | 4.888 | 337,454 | -0.01(-0.25%) |
Jan 03, 2007 | 4.979 | 5.051 | 4.852 | 4.900 | 374,783 | -0.05(-1.09%) |
Dec 29, 2006 | 5.015 | 5.027 | 4.882 | 4.955 | 670,262 | -0.07(-1.44%) |
Dec 28, 2006 | 4.997 | 5.081 | 4.967 | 5.027 | 347,076 | +0.02(+0.36%) |
Dec 27, 2006 | 5.003 | 5.063 | 4.961 | 5.009 | 379,760 | +0.03(+0.61%) |
Dec 26, 2006 | 4.882 | 4.997 | 4.834 | 4.979 | 231,605 | +0.07(+1.47%) |
Dec 22, 2006 | 4.918 | 4.943 | 4.858 | 4.906 | 246,537 | -0.01(-0.12%) |
Dec 21, 2006 | 4.912 | 4.955 | 4.852 | 4.912 | 432,020 | +0.01(+0.12%) |
Dec 20, 2006 | 4.852 | 4.961 | 4.804 | 4.906 | 429,366 | +0.06(+1.24%) |
Dec 19, 2006 | 4.816 | 4.870 | 4.792 | 4.846 | 233,098 | +0.02(+0.50%) |
Dec 18, 2006 | 4.810 | 4.888 | 4.768 | 4.822 | 432,186 | +0.01(+0.25%) |
Dec 15, 2006 | 4.840 | 4.882 | 4.774 | 4.810 | 577,189 | +0.04(+0.88%) |
Dec 14, 2006 | 4.798 | 4.876 | 4.732 | 4.768 | 420,241 | -0.02(-0.38%) |
Dec 13, 2006 | 4.780 | 4.804 | 4.707 | 4.786 | 608,047 | +0.04(+0.89%) |
Dec 12, 2006 | 4.798 | 4.798 | 4.701 | 4.744 | 332,145 | -0.04(-0.88%) |
Dec 11, 2006 | 4.671 | 4.834 | 4.653 | 4.786 | 821,403 | +0.10(+2.06%) |
Dec 08, 2006 | 4.593 | 4.707 | 4.539 | 4.689 | 982,001 | +0.10(+2.10%) |
Dec 07, 2006 | 4.581 | 4.671 | 4.533 | 4.593 | 648,694 | +0.10(+2.28%) |
Dec 06, 2006 | 4.533 | 4.569 | 4.490 | 4.490 | 382,912 | -0.06(-1.32%) |
Dec 05, 2006 | 4.587 | 4.671 | 4.527 | 4.551 | 415,927 | -0.01(-0.26%) |
Dec 04, 2006 | 4.466 | 4.563 | 4.430 | 4.563 | 608,379 | +0.12(+2.71%) |
Dec 01, 2006 | 4.328 | 4.454 | 4.304 | 4.442 | 442,638 | +0.13(+2.93%) |
Nov 30, 2006 | 4.304 | 4.364 | 4.292 | 4.316 | 498,217 | +0.01(+0.28%) |
Nov 29, 2006 | 4.358 | 4.466 | 4.304 | 4.304 | 582,000 | -0.01(-0.28%) |
Nov 28, 2006 | 4.382 | 4.394 | 4.286 | 4.316 | 642,556 | -0.07(-1.65%) |
Nov 27, 2006 | 4.424 | 4.466 | 4.310 | 4.388 | 461,220 | -0.07(-1.49%) |
Nov 24, 2006 | 4.436 | 4.478 | 4.430 | 4.454 | 251,348 | -0.03(-0.67%) |
Nov 22, 2006 | 4.478 | 4.503 | 4.454 | 4.484 | 591,457 | +0.02(+0.40%) |
Nov 21, 2006 | 4.460 | 4.478 | 4.448 | 4.466 | 419,577 | +0.00(+0.00%) |
Nov 20, 2006 | 4.442 | 4.466 | 4.442 | 4.466 | 555,787 | +0.01(+0.14%) |
Nov 17, 2006 | 4.472 | 4.472 | 4.430 | 4.460 | 540,855 | -0.02(-0.40%) |
Nov 16, 2006 | 4.430 | 4.478 | 4.400 | 4.478 | 991,292 | +0.07(+1.50%) |
Nov 15, 2006 | 4.400 | 4.418 | 4.388 | 4.412 | 483,451 | +0.02(+0.41%) |
Nov 14, 2006 | 4.352 | 4.400 | 4.310 | 4.394 | 469,349 | +0.05(+1.11%) |
Nov 13, 2006 | 4.328 | 4.370 | 4.292 | 4.346 | 338,615 | +0.02(+0.42%) |
Nov 10, 2006 | 4.304 | 4.340 | 4.280 | 4.328 | 650,685 | +0.01(+0.14%) |
Nov 09, 2006 | 4.322 | 4.322 | 4.243 | 4.322 | 579,843 | +0.01(+0.14%) |
Nov 08, 2006 | 4.189 | 4.352 | 4.135 | 4.316 | 1,166,323 | +0.10(+2.29%) |
Nov 07, 2006 | 4.328 | 4.358 | 4.201 | 4.219 | 342,929 | -0.12(-2.78%) |
Nov 06, 2006 | 4.328 | 4.364 | 4.310 | 4.340 | 294,484 | +0.02(+0.42%) |
Nov 03, 2006 | 4.322 | 4.400 | 4.310 | 4.322 | 301,950 | +0.02(+0.56%) |
Nov 02, 2006 | 4.159 | 4.370 | 4.135 | 4.298 | 342,763 | +0.08(+1.86%) |