Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.973 | 4.066 | 3.973 | 4.066 | 15,201 | +0.07(+1.78%) |
Jan 30, 2007 | 3.995 | 3.995 | 3.995 | 3.995 | 2,263 | +0.00(+0.00%) |
Jan 29, 2007 | 4.097 | 4.097 | 3.989 | 3.995 | 47,867 | -0.10(-2.49%) |
Jan 26, 2007 | 4.100 | 4.125 | 4.066 | 4.097 | 11,966 | -0.03(-0.68%) |
Jan 25, 2007 | 4.128 | 4.128 | 4.100 | 4.125 | 6,791 | -0.02(-0.45%) |
Jan 24, 2007 | 4.146 | 4.152 | 4.115 | 4.143 | 13,583 | -0.03(-0.74%) |
Jan 23, 2007 | 4.174 | 4.174 | 4.174 | 4.174 | 646 | +0.00(+0.00%) |
Jan 22, 2007 | 4.066 | 4.186 | 4.035 | 4.174 | 40,428 | +0.15(+3.65%) |
Jan 19, 2007 | 3.961 | 4.044 | 3.961 | 4.027 | 5,498 | +0.04(+0.96%) |
Jan 18, 2007 | 3.989 | 4.019 | 3.985 | 3.989 | 5,174 | +0.03(+0.78%) |
Jan 17, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.849 | 3.958 | 3.849 | 3.958 | 7,762 | +0.09(+2.40%) |
Jan 12, 2007 | 3.818 | 3.865 | 3.818 | 3.865 | 14,877 | +0.02(+0.40%) |
Jan 11, 2007 | 3.868 | 3.908 | 3.849 | 3.849 | 13,907 | -0.05(-1.27%) |
Jan 10, 2007 | 3.899 | 3.911 | 3.896 | 3.899 | 2,587 | -0.03(-0.71%) |
Jan 09, 2007 | 3.927 | 3.927 | 3.927 | 3.927 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.911 | 3.942 | 3.896 | 3.927 | 6,145 | +0.00(+0.00%) |
Jan 05, 2007 | 3.834 | 3.927 | 3.822 | 3.927 | 13,260 | +0.06(+1.60%) |
Jan 04, 2007 | 3.899 | 3.942 | 3.865 | 3.865 | 24,580 | -0.06(-1.57%) |
Jan 03, 2007 | 3.958 | 3.958 | 3.880 | 3.927 | 18,758 | -0.03(-0.86%) |
Dec 29, 2006 | 4.001 | 4.001 | 3.961 | 3.961 | 3,881 | -0.06(-1.39%) |
Dec 28, 2006 | 3.976 | 4.016 | 3.976 | 4.016 | 4,204 | +0.01(+0.31%) |
Dec 27, 2006 | 4.007 | 4.016 | 4.004 | 4.004 | 12,937 | +0.00(+0.00%) |
Dec 26, 2006 | 3.982 | 4.004 | 3.982 | 4.004 | 3,557 | +0.02(+0.39%) |
Dec 22, 2006 | 3.958 | 3.989 | 3.958 | 3.989 | 1,617 | +0.02(+0.47%) |
Dec 21, 2006 | 3.958 | 3.970 | 3.948 | 3.970 | 9,702 | +0.03(+0.78%) |
Dec 20, 2006 | 3.896 | 3.939 | 3.849 | 3.939 | 24,903 | +0.05(+1.19%) |
Dec 19, 2006 | 3.908 | 3.927 | 3.522 | 3.893 | 40,428 | -0.01(-0.16%) |
Dec 18, 2006 | 3.871 | 3.908 | 3.868 | 3.899 | 18,111 | +0.02(+0.48%) |
Dec 15, 2006 | 3.880 | 3.939 | 3.880 | 3.880 | 24,580 | -0.03(-0.88%) |
Dec 14, 2006 | 3.911 | 3.921 | 3.871 | 3.915 | 11,966 | -0.01(-0.22%) |
Dec 13, 2006 | 3.911 | 3.924 | 3.911 | 3.924 | 1,293 | -0.00(-0.08%) |
Dec 12, 2006 | 3.942 | 3.942 | 3.927 | 3.927 | 3,557 | -0.02(-0.47%) |
Dec 11, 2006 | 3.958 | 3.958 | 3.945 | 3.945 | 2,587 | -0.04(-1.09%) |
Dec 08, 2006 | 3.958 | 3.989 | 3.942 | 3.989 | 10,996 | +0.02(+0.39%) |
Dec 07, 2006 | 3.955 | 3.973 | 3.945 | 3.973 | 8,732 | -0.02(-0.54%) |
Dec 06, 2006 | 4.019 | 4.019 | 3.992 | 3.995 | 8,732 | -0.06(-1.45%) |
Dec 05, 2006 | 4.109 | 4.109 | 4.053 | 4.053 | 13,583 | -0.04(-1.06%) |
Dec 04, 2006 | 4.097 | 4.097 | 4.084 | 4.097 | 9,702 | -0.02(-0.60%) |
Dec 01, 2006 | 4.091 | 4.128 | 4.081 | 4.121 | 9,055 | +0.02(+0.60%) |
Nov 30, 2006 | 4.050 | 4.097 | 4.050 | 4.097 | 10,673 | +0.03(+0.76%) |
Nov 29, 2006 | 4.050 | 4.066 | 4.050 | 4.066 | 970 | +0.00(+0.08%) |
Nov 28, 2006 | 4.066 | 4.066 | 4.038 | 4.063 | 3,234 | +0.01(+0.15%) |
Nov 27, 2006 | 4.081 | 4.097 | 4.050 | 4.057 | 7,438 | -0.04(-1.06%) |
Nov 24, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.112 | 4.112 | 4.081 | 4.100 | 21,022 | -0.01(-0.30%) |
Nov 20, 2006 | 4.109 | 4.112 | 4.081 | 4.112 | 8,409 | +0.00(+0.07%) |
Nov 17, 2006 | 4.087 | 4.109 | 4.053 | 4.109 | 13,583 | +0.02(+0.38%) |
Nov 16, 2006 | 4.140 | 4.140 | 4.094 | 4.094 | 12,613 | -0.02(-0.60%) |
Nov 15, 2006 | 4.143 | 4.143 | 4.115 | 4.118 | 22,639 | -0.02(-0.60%) |
Nov 14, 2006 | 3.989 | 4.143 | 3.989 | 4.143 | 42,368 | +0.17(+4.36%) |
Nov 13, 2006 | 3.945 | 3.970 | 3.942 | 3.970 | 5,498 | +0.02(+0.63%) |
Nov 10, 2006 | 3.911 | 3.955 | 3.890 | 3.945 | 35,253 | -0.01(-0.31%) |
Nov 09, 2006 | 3.939 | 3.958 | 3.924 | 3.958 | 3,234 | +0.06(+1.51%) |
Nov 08, 2006 | 3.893 | 3.911 | 3.893 | 3.899 | 1,940 | +0.01(+0.32%) |
Nov 07, 2006 | 3.890 | 3.890 | 3.886 | 3.886 | 8,409 | +0.00(+0.08%) |
Nov 06, 2006 | 3.874 | 3.905 | 3.865 | 3.883 | 54,982 | +0.01(+0.16%) |
Nov 03, 2006 | 3.893 | 3.893 | 3.865 | 3.877 | 6,145 | -0.00(-0.00%) |
Nov 02, 2006 | 3.896 | 3.896 | 3.868 | 3.877 | 2,263 | -0.00(-0.08%) |