Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.190 | 4.310 | 4.190 | 4.260 | 97,297 | +0.06(+1.43%) |
Jan 30, 2007 | 4.190 | 4.277 | 4.180 | 4.200 | 139,743 | -0.04(-0.94%) |
Jan 29, 2007 | 4.240 | 4.380 | 4.230 | 4.240 | 132,181 | -0.01(-0.24%) |
Jan 26, 2007 | 4.250 | 4.310 | 4.200 | 4.250 | 94,360 | +0.00(+0.00%) |
Jan 25, 2007 | 4.310 | 4.350 | 4.250 | 4.250 | 90,269 | -0.07(-1.62%) |
Jan 24, 2007 | 4.240 | 4.420 | 4.240 | 4.320 | 144,957 | +0.09(+2.13%) |
Jan 23, 2007 | 4.310 | 4.340 | 4.220 | 4.230 | 101,995 | -0.11(-2.53%) |
Jan 22, 2007 | 4.360 | 4.370 | 4.270 | 4.340 | 58,405 | -0.02(-0.46%) |
Jan 19, 2007 | 4.350 | 4.390 | 4.300 | 4.360 | 96,277 | +0.02(+0.46%) |
Jan 18, 2007 | 4.500 | 4.520 | 4.310 | 4.340 | 140,736 | -0.12(-2.69%) |
Jan 17, 2007 | 4.540 | 4.620 | 4.460 | 4.460 | 132,096 | -0.11(-2.41%) |
Jan 16, 2007 | 4.500 | 4.620 | 4.500 | 4.570 | 134,779 | +0.08(+1.78%) |
Jan 12, 2007 | 4.510 | 4.630 | 4.440 | 4.490 | 148,117 | -0.05(-1.10%) |
Jan 11, 2007 | 4.620 | 4.720 | 4.490 | 4.540 | 248,006 | -0.02(-0.44%) |
Jan 10, 2007 | 4.670 | 4.870 | 4.480 | 4.560 | 613,244 | -0.17(-3.59%) |
Jan 09, 2007 | 4.350 | 5.300 | 4.240 | 4.730 | 2,278,280 | +0.36(+8.24%) |
Jan 08, 2007 | 4.350 | 4.490 | 4.240 | 4.370 | 172,548 | +0.02(+0.46%) |
Jan 05, 2007 | 4.350 | 4.420 | 4.220 | 4.350 | 179,928 | +0.01(+0.23%) |
Jan 04, 2007 | 4.280 | 4.370 | 4.220 | 4.340 | 92,269 | +0.03(+0.70%) |
Jan 03, 2007 | 4.260 | 4.376 | 4.170 | 4.310 | 205,013 | +0.12(+2.86%) |
Dec 29, 2006 | 4.210 | 4.310 | 4.160 | 4.190 | 328,176 | -0.05(-1.18%) |
Dec 28, 2006 | 4.370 | 4.390 | 4.220 | 4.240 | 198,541 | -0.13(-2.97%) |
Dec 27, 2006 | 4.340 | 4.650 | 4.340 | 4.370 | 391,431 | +0.01(+0.23%) |
Dec 26, 2006 | 4.380 | 4.440 | 4.300 | 4.360 | 165,406 | -0.07(-1.58%) |
Dec 22, 2006 | 4.500 | 4.590 | 4.400 | 4.430 | 107,234 | -0.06(-1.34%) |
Dec 21, 2006 | 4.390 | 4.680 | 4.310 | 4.490 | 507,842 | +0.10(+2.28%) |
Dec 20, 2006 | 4.190 | 4.720 | 4.180 | 4.390 | 891,969 | +0.17(+4.08%) |
Dec 19, 2006 | 4.190 | 4.310 | 4.175 | 4.218 | 75,982 | -0.01(-0.28%) |
Dec 18, 2006 | 4.150 | 4.380 | 4.100 | 4.230 | 219,606 | +0.12(+2.92%) |
Dec 15, 2006 | 4.190 | 4.210 | 4.100 | 4.110 | 265,578 | -0.10(-2.38%) |
Dec 14, 2006 | 4.230 | 4.340 | 4.170 | 4.210 | 121,443 | -0.05(-1.17%) |
Dec 13, 2006 | 4.390 | 4.430 | 4.210 | 4.260 | 99,594 | -0.14(-3.18%) |
Dec 12, 2006 | 4.380 | 4.400 | 4.300 | 4.400 | 89,309 | -0.01(-0.23%) |
Dec 11, 2006 | 4.450 | 4.600 | 4.400 | 4.410 | 143,926 | -0.04(-0.90%) |
Dec 08, 2006 | 4.350 | 4.460 | 4.320 | 4.450 | 125,460 | +0.12(+2.77%) |
Dec 07, 2006 | 4.350 | 4.420 | 4.310 | 4.330 | 160,205 | -0.02(-0.46%) |
Dec 06, 2006 | 4.360 | 4.450 | 4.300 | 4.350 | 122,038 | -0.02(-0.46%) |
Dec 05, 2006 | 4.440 | 4.450 | 4.350 | 4.370 | 124,690 | -0.08(-1.80%) |
Dec 04, 2006 | 4.370 | 4.720 | 4.350 | 4.450 | 333,207 | +0.06(+1.37%) |
Dec 01, 2006 | 4.530 | 4.560 | 4.390 | 4.390 | 133,522 | -0.16(-3.52%) |
Nov 30, 2006 | 4.680 | 4.780 | 4.540 | 4.550 | 114,300 | -0.09(-1.94%) |
Nov 29, 2006 | 4.630 | 4.800 | 4.608 | 4.640 | 140,441 | +0.03(+0.65%) |
Nov 28, 2006 | 4.690 | 4.760 | 4.500 | 4.610 | 182,229 | -0.12(-2.45%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.630 | 4.726 | 237,267 | -0.11(-2.36%) |
Nov 24, 2006 | 4.820 | 4.920 | 4.820 | 4.840 | 75,924 | +0.02(+0.41%) |
Nov 22, 2006 | 4.910 | 4.960 | 4.820 | 4.820 | 129,877 | -0.12(-2.43%) |
Nov 21, 2006 | 4.940 | 5.100 | 4.879 | 4.940 | 221,710 | -0.14(-2.74%) |
Nov 20, 2006 | 5.100 | 5.130 | 5.000 | 5.079 | 94,396 | +0.04(+0.77%) |
Nov 17, 2006 | 4.980 | 5.140 | 4.900 | 5.040 | 219,330 | -0.02(-0.40%) |
Nov 16, 2006 | 5.202 | 5.220 | 5.050 | 5.060 | 245,766 | -0.09(-1.75%) |
Nov 15, 2006 | 5.190 | 5.460 | 5.120 | 5.150 | 428,482 | -0.04(-0.77%) |
Nov 14, 2006 | 5.060 | 5.440 | 5.060 | 5.190 | 488,198 | +0.13(+2.57%) |
Nov 13, 2006 | 5.150 | 5.150 | 5.030 | 5.060 | 119,285 | -0.02(-0.33%) |
Nov 10, 2006 | 5.060 | 5.100 | 5.020 | 5.077 | 71,564 | +0.03(+0.53%) |
Nov 09, 2006 | 5.060 | 5.220 | 4.950 | 5.050 | 232,066 | -0.02(-0.39%) |
Nov 08, 2006 | 5.160 | 5.230 | 5.070 | 5.070 | 175,732 | -0.15(-2.87%) |
Nov 07, 2006 | 5.140 | 5.240 | 5.140 | 5.220 | 104,100 | +0.08(+1.56%) |
Nov 06, 2006 | 5.220 | 5.270 | 5.120 | 5.140 | 106,297 | +0.00(+0.00%) |
Nov 03, 2006 | 5.230 | 5.230 | 5.100 | 5.140 | 112,865 | +0.01(+0.19%) |
Nov 02, 2006 | 5.190 | 5.230 | 5.110 | 5.130 | 145,782 | -0.06(-1.16%) |