Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.216 | 4.315 | 4.216 | 4.315 | 14,324 | +0.08(+1.78%) |
Jan 30, 2007 | 4.239 | 4.239 | 4.239 | 4.239 | 2,133 | +0.00(+0.00%) |
Jan 29, 2007 | 4.347 | 4.347 | 4.233 | 4.239 | 45,108 | -0.11(-2.49%) |
Jan 26, 2007 | 4.351 | 4.377 | 4.315 | 4.347 | 11,277 | -0.03(-0.68%) |
Jan 25, 2007 | 4.380 | 4.380 | 4.351 | 4.377 | 6,400 | -0.02(-0.45%) |
Jan 24, 2007 | 4.400 | 4.406 | 4.367 | 4.397 | 12,800 | -0.03(-0.74%) |
Jan 23, 2007 | 4.429 | 4.429 | 4.429 | 4.429 | 609 | +0.00(+0.00%) |
Jan 22, 2007 | 4.315 | 4.442 | 4.282 | 4.429 | 38,097 | +0.16(+3.65%) |
Jan 19, 2007 | 4.203 | 4.292 | 4.203 | 4.273 | 5,181 | +0.04(+0.96%) |
Jan 18, 2007 | 4.233 | 4.265 | 4.229 | 4.233 | 4,876 | +0.03(+0.78%) |
Jan 17, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.085 | 4.200 | 4.085 | 4.200 | 7,314 | +0.10(+2.40%) |
Jan 12, 2007 | 4.052 | 4.101 | 4.052 | 4.101 | 14,020 | +0.02(+0.40%) |
Jan 11, 2007 | 4.105 | 4.147 | 4.085 | 4.085 | 13,105 | -0.05(-1.27%) |
Jan 10, 2007 | 4.137 | 4.150 | 4.134 | 4.137 | 2,438 | -0.03(-0.71%) |
Jan 09, 2007 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 4.150 | 4.183 | 4.134 | 4.167 | 5,790 | +0.00(+0.00%) |
Jan 05, 2007 | 4.068 | 4.167 | 4.055 | 4.167 | 12,496 | +0.07(+1.60%) |
Jan 04, 2007 | 4.137 | 4.183 | 4.101 | 4.101 | 23,163 | -0.07(-1.57%) |
Jan 03, 2007 | 4.200 | 4.200 | 4.118 | 4.167 | 17,677 | -0.04(-0.86%) |
Dec 29, 2006 | 4.246 | 4.246 | 4.203 | 4.203 | 3,657 | -0.06(-1.39%) |
Dec 28, 2006 | 4.219 | 4.262 | 4.219 | 4.262 | 3,962 | +0.01(+0.31%) |
Dec 27, 2006 | 4.252 | 4.262 | 4.249 | 4.249 | 12,191 | +0.00(+0.00%) |
Dec 26, 2006 | 4.226 | 4.249 | 4.226 | 4.249 | 3,352 | +0.02(+0.39%) |
Dec 22, 2006 | 4.200 | 4.233 | 4.200 | 4.233 | 1,523 | +0.02(+0.47%) |
Dec 21, 2006 | 4.200 | 4.213 | 4.190 | 4.213 | 9,143 | +0.03(+0.78%) |
Dec 20, 2006 | 4.134 | 4.180 | 4.085 | 4.180 | 23,468 | +0.05(+1.19%) |
Dec 19, 2006 | 4.147 | 4.167 | 3.737 | 4.131 | 38,097 | -0.01(-0.16%) |
Dec 18, 2006 | 4.108 | 4.147 | 4.105 | 4.137 | 17,067 | +0.02(+0.48%) |
Dec 15, 2006 | 4.118 | 4.180 | 4.118 | 4.118 | 23,163 | -0.04(-0.88%) |
Dec 14, 2006 | 4.150 | 4.160 | 4.108 | 4.154 | 11,277 | -0.01(-0.22%) |
Dec 13, 2006 | 4.150 | 4.164 | 4.150 | 4.164 | 1,219 | -0.00(-0.08%) |
Dec 12, 2006 | 4.183 | 4.183 | 4.167 | 4.167 | 3,352 | -0.02(-0.47%) |
Dec 11, 2006 | 4.200 | 4.200 | 4.187 | 4.187 | 2,438 | -0.05(-1.09%) |
Dec 08, 2006 | 4.200 | 4.233 | 4.183 | 4.233 | 10,362 | +0.02(+0.39%) |
Dec 07, 2006 | 4.196 | 4.216 | 4.187 | 4.216 | 8,229 | -0.02(-0.54%) |
Dec 06, 2006 | 4.265 | 4.265 | 4.236 | 4.239 | 8,229 | -0.06(-1.45%) |
Dec 05, 2006 | 4.360 | 4.360 | 4.301 | 4.301 | 12,800 | -0.05(-1.06%) |
Dec 04, 2006 | 4.347 | 4.347 | 4.334 | 4.347 | 9,143 | -0.03(-0.60%) |
Dec 01, 2006 | 4.341 | 4.380 | 4.331 | 4.374 | 8,533 | +0.03(+0.60%) |
Nov 30, 2006 | 4.298 | 4.347 | 4.298 | 4.347 | 10,057 | +0.03(+0.76%) |
Nov 29, 2006 | 4.298 | 4.315 | 4.298 | 4.315 | 914 | +0.00(+0.08%) |
Nov 28, 2006 | 4.315 | 4.315 | 4.285 | 4.311 | 3,047 | +0.01(+0.15%) |
Nov 27, 2006 | 4.331 | 4.347 | 4.298 | 4.305 | 7,010 | -0.05(-1.06%) |
Nov 24, 2006 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.364 | 4.364 | 4.331 | 4.351 | 19,810 | -0.01(-0.30%) |
Nov 20, 2006 | 4.360 | 4.364 | 4.331 | 4.364 | 7,924 | +0.00(+0.07%) |
Nov 17, 2006 | 4.338 | 4.360 | 4.301 | 4.360 | 12,800 | +0.02(+0.38%) |
Nov 16, 2006 | 4.393 | 4.393 | 4.344 | 4.344 | 11,886 | -0.03(-0.60%) |
Nov 15, 2006 | 4.397 | 4.397 | 4.367 | 4.370 | 21,334 | -0.03(-0.60%) |
Nov 14, 2006 | 4.233 | 4.397 | 4.233 | 4.397 | 39,926 | +0.18(+4.36%) |
Nov 13, 2006 | 4.187 | 4.213 | 4.183 | 4.213 | 5,181 | +0.03(+0.63%) |
Nov 10, 2006 | 4.150 | 4.196 | 4.128 | 4.187 | 33,221 | -0.01(-0.31%) |
Nov 09, 2006 | 4.180 | 4.200 | 4.164 | 4.200 | 3,047 | +0.06(+1.51%) |
Nov 08, 2006 | 4.131 | 4.150 | 4.131 | 4.137 | 1,828 | +0.01(+0.32%) |
Nov 07, 2006 | 4.127 | 4.128 | 4.124 | 4.124 | 7,924 | +0.00(+0.08%) |
Nov 06, 2006 | 4.111 | 4.144 | 4.101 | 4.121 | 51,813 | +0.01(+0.16%) |
Nov 03, 2006 | 4.131 | 4.131 | 4.101 | 4.114 | 5,790 | -0.00(-0.00%) |
Nov 02, 2006 | 4.134 | 4.134 | 4.105 | 4.114 | 2,133 | -0.00(-0.08%) |