Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.206 | 4.305 | 4.206 | 4.305 | 14,358 | +0.08(+1.78%) |
Jan 30, 2007 | 4.229 | 4.229 | 4.229 | 4.229 | 2,138 | +0.00(+0.00%) |
Jan 29, 2007 | 4.337 | 4.337 | 4.223 | 4.229 | 45,212 | -0.11(-2.49%) |
Jan 26, 2007 | 4.341 | 4.367 | 4.305 | 4.337 | 11,303 | -0.03(-0.68%) |
Jan 25, 2007 | 4.370 | 4.370 | 4.341 | 4.367 | 6,415 | -0.02(-0.45%) |
Jan 24, 2007 | 4.390 | 4.396 | 4.357 | 4.386 | 12,830 | -0.03(-0.74%) |
Jan 23, 2007 | 4.419 | 4.419 | 4.419 | 4.419 | 610 | +0.00(+0.00%) |
Jan 22, 2007 | 4.305 | 4.432 | 4.272 | 4.419 | 38,186 | +0.16(+3.65%) |
Jan 19, 2007 | 4.193 | 4.282 | 4.193 | 4.263 | 5,193 | +0.04(+0.96%) |
Jan 18, 2007 | 4.223 | 4.255 | 4.219 | 4.223 | 4,887 | +0.03(+0.78%) |
Jan 17, 2007 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.075 | 4.190 | 4.075 | 4.190 | 7,331 | +0.10(+2.40%) |
Jan 12, 2007 | 4.043 | 4.092 | 4.043 | 4.092 | 14,052 | +0.02(+0.40%) |
Jan 11, 2007 | 4.095 | 4.138 | 4.075 | 4.075 | 13,136 | -0.05(-1.27%) |
Jan 10, 2007 | 4.128 | 4.141 | 4.125 | 4.128 | 2,443 | -0.03(-0.71%) |
Jan 09, 2007 | 4.157 | 4.157 | 4.157 | 4.157 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 4.141 | 4.174 | 4.125 | 4.157 | 5,804 | +0.00(+0.00%) |
Jan 05, 2007 | 4.059 | 4.157 | 4.046 | 4.157 | 12,525 | +0.07(+1.60%) |
Jan 04, 2007 | 4.128 | 4.174 | 4.092 | 4.092 | 23,217 | -0.07(-1.57%) |
Jan 03, 2007 | 4.190 | 4.190 | 4.108 | 4.157 | 17,718 | -0.04(-0.86%) |
Dec 29, 2006 | 4.236 | 4.236 | 4.193 | 4.193 | 3,665 | -0.06(-1.39%) |
Dec 28, 2006 | 4.210 | 4.252 | 4.210 | 4.252 | 3,971 | +0.01(+0.31%) |
Dec 27, 2006 | 4.242 | 4.252 | 4.239 | 4.239 | 12,219 | +0.00(+0.00%) |
Dec 26, 2006 | 4.216 | 4.239 | 4.216 | 4.239 | 3,360 | +0.02(+0.39%) |
Dec 22, 2006 | 4.190 | 4.223 | 4.190 | 4.223 | 1,527 | +0.02(+0.47%) |
Dec 21, 2006 | 4.190 | 4.203 | 4.180 | 4.203 | 9,164 | +0.03(+0.79%) |
Dec 20, 2006 | 4.125 | 4.170 | 4.075 | 4.170 | 23,522 | +0.05(+1.19%) |
Dec 19, 2006 | 4.138 | 4.157 | 3.728 | 4.121 | 38,186 | -0.01(-0.16%) |
Dec 18, 2006 | 4.098 | 4.138 | 4.095 | 4.128 | 17,107 | +0.02(+0.48%) |
Dec 15, 2006 | 4.108 | 4.170 | 4.108 | 4.108 | 23,217 | -0.04(-0.88%) |
Dec 14, 2006 | 4.141 | 4.151 | 4.098 | 4.145 | 11,303 | -0.01(-0.22%) |
Dec 13, 2006 | 4.141 | 4.154 | 4.141 | 4.154 | 1,221 | -0.00(-0.08%) |
Dec 12, 2006 | 4.174 | 4.174 | 4.157 | 4.157 | 3,360 | -0.02(-0.47%) |
Dec 11, 2006 | 4.190 | 4.190 | 4.177 | 4.177 | 2,443 | -0.05(-1.09%) |
Dec 08, 2006 | 4.190 | 4.223 | 4.174 | 4.223 | 10,386 | +0.02(+0.39%) |
Dec 07, 2006 | 4.187 | 4.206 | 4.177 | 4.206 | 8,248 | -0.02(-0.54%) |
Dec 06, 2006 | 4.255 | 4.255 | 4.226 | 4.229 | 8,248 | -0.06(-1.45%) |
Dec 05, 2006 | 4.350 | 4.350 | 4.291 | 4.291 | 12,830 | -0.05(-1.06%) |
Dec 04, 2006 | 4.337 | 4.337 | 4.324 | 4.337 | 9,164 | -0.03(-0.60%) |
Dec 01, 2006 | 4.331 | 4.370 | 4.321 | 4.363 | 8,553 | +0.03(+0.60%) |
Nov 30, 2006 | 4.288 | 4.337 | 4.288 | 4.337 | 10,081 | +0.03(+0.76%) |
Nov 29, 2006 | 4.288 | 4.305 | 4.288 | 4.305 | 916 | +0.00(+0.08%) |
Nov 28, 2006 | 4.305 | 4.305 | 4.275 | 4.301 | 3,054 | +0.01(+0.15%) |
Nov 27, 2006 | 4.321 | 4.337 | 4.288 | 4.295 | 7,026 | -0.05(-1.06%) |
Nov 24, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.354 | 4.354 | 4.321 | 4.341 | 19,856 | -0.01(-0.30%) |
Nov 20, 2006 | 4.350 | 4.354 | 4.321 | 4.354 | 7,942 | +0.00(+0.07%) |
Nov 17, 2006 | 4.327 | 4.350 | 4.291 | 4.350 | 12,830 | +0.02(+0.38%) |
Nov 16, 2006 | 4.383 | 4.383 | 4.334 | 4.334 | 11,914 | -0.03(-0.60%) |
Nov 15, 2006 | 4.386 | 4.386 | 4.357 | 4.360 | 21,384 | -0.03(-0.60%) |
Nov 14, 2006 | 4.223 | 4.386 | 4.223 | 4.386 | 40,019 | +0.18(+4.36%) |
Nov 13, 2006 | 4.177 | 4.203 | 4.174 | 4.203 | 5,193 | +0.03(+0.63%) |
Nov 10, 2006 | 4.141 | 4.187 | 4.118 | 4.177 | 33,298 | -0.01(-0.31%) |
Nov 09, 2006 | 4.170 | 4.190 | 4.154 | 4.190 | 3,054 | +0.06(+1.51%) |
Nov 08, 2006 | 4.121 | 4.141 | 4.121 | 4.128 | 1,832 | +0.01(+0.32%) |
Nov 07, 2006 | 4.118 | 4.118 | 4.115 | 4.115 | 7,942 | +0.00(+0.08%) |
Nov 06, 2006 | 4.102 | 4.134 | 4.092 | 4.111 | 51,933 | +0.01(+0.16%) |
Nov 03, 2006 | 4.121 | 4.121 | 4.092 | 4.105 | 5,804 | -0.00(-0.00%) |
Nov 02, 2006 | 4.125 | 4.125 | 4.095 | 4.105 | 2,138 | -0.00(-0.08%) |