Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 1.609 | 1.609 | 1.565 | 1.600 | 329,957 | -0.01(-0.83%) |
Jan 30, 2007 | 1.587 | 1.641 | 1.574 | 1.614 | 256,583 | +0.00(+0.28%) |
Jan 29, 2007 | 1.618 | 1.654 | 1.582 | 1.609 | 506,232 | -0.04(-2.44%) |
Jan 26, 2007 | 1.667 | 1.712 | 1.600 | 1.650 | 263,070 | -0.02(-1.07%) |
Jan 25, 2007 | 1.699 | 1.721 | 1.614 | 1.667 | 395,277 | -0.00(-0.27%) |
Jan 24, 2007 | 1.627 | 1.699 | 1.605 | 1.672 | 725,905 | +0.03(+1.91%) |
Jan 23, 2007 | 1.574 | 1.676 | 1.574 | 1.641 | 495,047 | +0.07(+4.26%) |
Jan 22, 2007 | 1.587 | 1.645 | 1.565 | 1.574 | 297,744 | -0.04(-2.22%) |
Jan 19, 2007 | 1.618 | 1.667 | 1.502 | 1.609 | 444,938 | +0.00(+0.00%) |
Jan 18, 2007 | 1.582 | 1.654 | 1.582 | 1.609 | 404,896 | +0.03(+1.98%) |
Jan 17, 2007 | 1.645 | 1.681 | 1.574 | 1.578 | 490,573 | -0.07(-4.08%) |
Jan 16, 2007 | 1.663 | 1.685 | 1.645 | 1.645 | 312,956 | -0.02(-1.08%) |
Jan 12, 2007 | 1.565 | 1.676 | 1.542 | 1.663 | 997,701 | +0.07(+4.20%) |
Jan 11, 2007 | 1.515 | 1.600 | 1.480 | 1.596 | 651,637 | +0.06(+4.08%) |
Jan 10, 2007 | 1.538 | 1.556 | 1.498 | 1.533 | 2,550,401 | +0.06(+3.94%) |
Jan 09, 2007 | 1.520 | 1.542 | 1.363 | 1.475 | 716,063 | -0.06(-3.79%) |
Jan 08, 2007 | 1.618 | 1.654 | 1.520 | 1.533 | 816,727 | -0.03(-1.72%) |
Jan 05, 2007 | 1.475 | 1.560 | 1.462 | 1.560 | 2,645,697 | +0.06(+4.18%) |
Jan 04, 2007 | 1.475 | 1.520 | 1.453 | 1.498 | 898,825 | +0.02(+1.21%) |
Jan 03, 2007 | 1.542 | 1.574 | 1.346 | 1.480 | 1,683,117 | -0.09(-5.97%) |
Dec 29, 2006 | 1.636 | 1.636 | 1.538 | 1.574 | 707,786 | -0.06(-3.82%) |
Dec 28, 2006 | 1.717 | 1.721 | 1.565 | 1.636 | 964,369 | -0.08(-4.69%) |
Dec 27, 2006 | 1.600 | 1.721 | 1.565 | 1.717 | 1,937,463 | +0.13(+8.17%) |
Dec 26, 2006 | 1.560 | 1.587 | 1.417 | 1.587 | 655,440 | +0.09(+6.29%) |
Dec 22, 2006 | 1.547 | 1.560 | 1.386 | 1.493 | 497,955 | -0.05(-3.47%) |
Dec 21, 2006 | 1.565 | 1.574 | 1.498 | 1.547 | 603,094 | +0.01(+0.58%) |
Dec 20, 2006 | 1.404 | 1.587 | 1.355 | 1.538 | 1,829,640 | +0.14(+10.26%) |
Dec 19, 2006 | 1.354 | 1.399 | 1.296 | 1.395 | 1,061,679 | +0.06(+4.70%) |
Dec 18, 2006 | 1.252 | 1.376 | 1.175 | 1.332 | 2,278,606 | +0.08(+6.81%) |
Dec 15, 2006 | 1.207 | 1.278 | 1.158 | 1.247 | 967,725 | +0.09(+8.14%) |
Dec 14, 2006 | 1.144 | 1.162 | 1.140 | 1.153 | 481,849 | +0.01(+0.78%) |
Dec 13, 2006 | 1.131 | 1.153 | 1.127 | 1.144 | 303,784 | +0.00(+0.39%) |
Dec 12, 2006 | 1.122 | 1.158 | 1.113 | 1.140 | 380,065 | +0.02(+1.59%) |
Dec 11, 2006 | 1.118 | 1.149 | 1.118 | 1.122 | 406,238 | -0.01(-0.79%) |
Dec 08, 2006 | 1.100 | 1.131 | 1.073 | 1.131 | 283,875 | +0.01(+0.80%) |
Dec 07, 2006 | 1.122 | 1.140 | 1.113 | 1.122 | 143,391 | -0.01(-0.79%) |
Dec 06, 2006 | 1.140 | 1.162 | 1.122 | 1.131 | 548,288 | -0.02(-1.56%) |
Dec 05, 2006 | 1.153 | 1.162 | 1.135 | 1.149 | 389,237 | -0.01(-0.77%) |
Dec 04, 2006 | 1.122 | 1.162 | 1.118 | 1.158 | 479,164 | +0.01(+0.78%) |
Dec 01, 2006 | 1.149 | 1.171 | 1.127 | 1.149 | 123,929 | -0.00(-0.39%) |
Nov 30, 2006 | 1.127 | 1.180 | 1.127 | 1.153 | 430,174 | +0.01(+1.18%) |
Nov 29, 2006 | 1.122 | 1.194 | 1.118 | 1.140 | 309,153 | -0.00(-0.39%) |
Nov 28, 2006 | 1.131 | 1.162 | 1.131 | 1.144 | 138,917 | -0.02(-1.54%) |
Nov 27, 2006 | 1.144 | 1.167 | 1.122 | 1.162 | 381,855 | -0.01(-0.76%) |
Nov 24, 2006 | 1.131 | 1.198 | 1.131 | 1.171 | 114,981 | +0.01(+0.77%) |
Nov 22, 2006 | 1.144 | 1.167 | 1.131 | 1.162 | 227,055 | -0.01(-0.76%) |
Nov 21, 2006 | 1.158 | 1.198 | 1.100 | 1.171 | 1,849,997 | -0.01(-0.76%) |
Nov 20, 2006 | 1.194 | 1.216 | 1.153 | 1.180 | 796,371 | -0.00(-0.38%) |
Nov 17, 2006 | 1.176 | 1.186 | 1.118 | 1.185 | 276,269 | -0.01(-1.12%) |
Nov 16, 2006 | 1.194 | 1.207 | 1.167 | 1.198 | 248,306 | +0.00(+0.37%) |
Nov 15, 2006 | 1.202 | 1.207 | 1.176 | 1.194 | 216,317 | -0.01(-0.74%) |
Nov 14, 2006 | 1.229 | 1.230 | 1.194 | 1.202 | 113,863 | -0.03(-2.18%) |
Nov 13, 2006 | 1.207 | 1.243 | 1.194 | 1.229 | 411,607 | +0.03(+2.61%) |
Nov 10, 2006 | 1.180 | 1.211 | 1.176 | 1.198 | 119,679 | +0.00(+0.00%) |
Nov 09, 2006 | 1.207 | 1.229 | 1.180 | 1.198 | 244,280 | -0.04(-2.90%) |
Nov 08, 2006 | 1.252 | 1.256 | 1.220 | 1.234 | 784,515 | +0.00(+0.36%) |
Nov 07, 2006 | 1.211 | 1.247 | 1.194 | 1.229 | 870,639 | +0.02(+1.48%) |
Nov 06, 2006 | 1.140 | 1.216 | 1.140 | 1.211 | 1,190,306 | +0.05(+4.63%) |
Nov 03, 2006 | 1.149 | 1.162 | 1.131 | 1.158 | 503,548 | +0.01(+1.17%) |
Nov 02, 2006 | 1.140 | 1.149 | 1.118 | 1.144 | 226,384 | +0.01(+0.79%) |