Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.904 | 4.977 | 4.863 | 4.977 | 281,346 | +0.08(+1.55%) |
Jan 30, 2007 | 4.863 | 4.901 | 4.841 | 4.901 | 137,560 | +0.04(+0.84%) |
Jan 29, 2007 | 4.784 | 4.866 | 4.771 | 4.860 | 232,443 | +0.05(+1.07%) |
Jan 26, 2007 | 4.852 | 4.858 | 4.754 | 4.809 | 220,771 | -0.02(-0.51%) |
Jan 25, 2007 | 4.877 | 4.912 | 4.831 | 4.833 | 328,411 | -0.05(-1.00%) |
Jan 24, 2007 | 4.798 | 4.926 | 4.798 | 4.882 | 332,928 | +0.10(+2.10%) |
Jan 23, 2007 | 4.730 | 4.817 | 4.722 | 4.782 | 290,761 | +0.05(+0.98%) |
Jan 22, 2007 | 4.790 | 4.790 | 4.711 | 4.735 | 510,292 | -0.05(-0.97%) |
Jan 19, 2007 | 4.738 | 4.787 | 4.725 | 4.782 | 216,384 | +0.03(+0.69%) |
Jan 18, 2007 | 4.638 | 4.787 | 4.638 | 4.749 | 324,234 | +0.10(+2.22%) |
Jan 17, 2007 | 4.564 | 4.684 | 4.529 | 4.646 | 231,545 | +0.06(+1.30%) |
Jan 16, 2007 | 4.795 | 4.820 | 4.567 | 4.586 | 226,392 | -0.21(-4.47%) |
Jan 12, 2007 | 4.678 | 4.812 | 4.667 | 4.801 | 195,319 | +0.11(+2.32%) |
Jan 11, 2007 | 4.697 | 4.839 | 4.616 | 4.692 | 468,910 | +0.01(+0.29%) |
Jan 10, 2007 | 4.754 | 4.817 | 4.665 | 4.678 | 181,214 | -0.10(-2.16%) |
Jan 09, 2007 | 4.651 | 4.787 | 4.578 | 4.782 | 397,602 | +0.14(+3.04%) |
Jan 08, 2007 | 4.640 | 4.684 | 4.510 | 4.640 | 235,193 | +0.01(+0.12%) |
Jan 05, 2007 | 4.773 | 4.801 | 4.581 | 4.635 | 165,369 | -0.17(-3.56%) |
Jan 04, 2007 | 4.733 | 4.841 | 4.684 | 4.806 | 207,808 | +0.05(+1.14%) |
Jan 03, 2007 | 4.640 | 4.752 | 4.610 | 4.752 | 420,552 | +0.15(+3.37%) |
Dec 29, 2006 | 4.676 | 4.754 | 4.589 | 4.597 | 295,078 | -0.07(-1.46%) |
Dec 28, 2006 | 4.722 | 4.782 | 4.638 | 4.665 | 255,757 | -0.07(-1.49%) |
Dec 27, 2006 | 4.627 | 4.776 | 4.605 | 4.735 | 159,115 | +0.10(+2.05%) |
Dec 26, 2006 | 4.646 | 4.689 | 4.600 | 4.640 | 172,038 | -0.02(-0.47%) |
Dec 22, 2006 | 4.706 | 4.706 | 4.638 | 4.662 | 120,820 | -0.04(-0.87%) |
Dec 21, 2006 | 4.684 | 4.703 | 4.643 | 4.703 | 361,516 | +0.02(+0.35%) |
Dec 20, 2006 | 4.646 | 4.730 | 4.646 | 4.687 | 194,141 | +0.04(+0.82%) |
Dec 19, 2006 | 4.757 | 4.768 | 4.635 | 4.649 | 363,787 | -0.14(-2.84%) |
Dec 18, 2006 | 4.890 | 4.977 | 4.757 | 4.784 | 143,306 | -0.10(-1.95%) |
Dec 15, 2006 | 5.023 | 5.032 | 4.850 | 4.879 | 406,933 | -0.12(-2.44%) |
Dec 14, 2006 | 4.923 | 5.002 | 4.870 | 5.002 | 393,167 | +0.10(+2.11%) |
Dec 13, 2006 | 4.893 | 4.915 | 4.814 | 4.898 | 528,468 | +0.04(+0.84%) |
Dec 12, 2006 | 5.007 | 5.007 | 4.841 | 4.858 | 283,271 | -0.17(-3.40%) |
Dec 11, 2006 | 4.961 | 5.040 | 4.893 | 5.029 | 371,274 | +0.02(+0.33%) |
Dec 08, 2006 | 5.083 | 5.099 | 5.002 | 5.013 | 161,231 | -0.10(-1.86%) |
Dec 07, 2006 | 5.108 | 5.113 | 5.036 | 5.108 | 141,219 | +0.01(+0.21%) |
Dec 06, 2006 | 5.078 | 5.132 | 5.032 | 5.097 | 139,677 | +0.01(+0.27%) |
Dec 05, 2006 | 5.051 | 5.132 | 4.983 | 5.083 | 227,658 | +0.05(+0.92%) |
Dec 04, 2006 | 4.947 | 5.042 | 4.784 | 5.037 | 363,408 | +0.08(+1.59%) |
Dec 01, 2006 | 4.928 | 4.975 | 4.885 | 4.958 | 432,540 | +0.02(+0.39%) |
Nov 30, 2006 | 4.977 | 5.007 | 4.803 | 4.939 | 491,381 | -0.07(-1.30%) |
Nov 29, 2006 | 4.896 | 5.023 | 4.871 | 5.004 | 239,429 | +0.11(+2.28%) |
Nov 28, 2006 | 4.735 | 4.901 | 4.714 | 4.893 | 244,733 | +0.15(+3.27%) |
Nov 27, 2006 | 4.920 | 4.920 | 4.689 | 4.738 | 458,894 | -0.19(-3.86%) |
Nov 24, 2006 | 4.964 | 4.964 | 4.928 | 4.928 | 47,179 | -0.05(-0.98%) |
Nov 22, 2006 | 5.010 | 5.026 | 4.942 | 4.977 | 112,443 | -0.01(-0.11%) |
Nov 21, 2006 | 4.983 | 5.051 | 4.975 | 4.983 | 313,755 | +0.00(+0.00%) |
Nov 20, 2006 | 5.040 | 5.072 | 4.972 | 4.983 | 403,116 | -0.04(-0.76%) |
Nov 17, 2006 | 4.945 | 5.034 | 4.912 | 5.021 | 529,690 | +0.08(+1.54%) |
Nov 16, 2006 | 4.994 | 5.067 | 4.936 | 4.945 | 289,506 | -0.04(-0.82%) |
Nov 15, 2006 | 4.888 | 5.105 | 4.888 | 4.985 | 323,130 | +0.09(+1.83%) |
Nov 14, 2006 | 4.844 | 4.896 | 4.765 | 4.896 | 411,895 | +0.01(+0.28%) |
Nov 13, 2006 | 4.947 | 4.980 | 4.839 | 4.882 | 247,670 | -0.04(-0.88%) |
Nov 10, 2006 | 4.828 | 4.926 | 4.828 | 4.926 | 112,756 | +0.09(+1.80%) |
Nov 09, 2006 | 4.936 | 4.983 | 4.822 | 4.839 | 180,165 | -0.07(-1.49%) |
Nov 08, 2006 | 4.822 | 4.964 | 4.822 | 4.912 | 149,574 | +0.06(+1.18%) |
Nov 07, 2006 | 4.955 | 5.059 | 4.839 | 4.855 | 183,511 | -0.12(-2.40%) |
Nov 06, 2006 | 4.855 | 4.999 | 4.782 | 4.975 | 235,712 | +0.18(+3.68%) |
Nov 03, 2006 | 4.792 | 4.942 | 4.746 | 4.798 | 169,763 | +0.01(+0.28%) |
Nov 02, 2006 | 5.045 | 5.064 | 4.779 | 4.784 | 285,608 | -0.29(-5.73%) |