Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.703 | 4.720 | 4.628 | 4.679 | 112,998,464 | -0.04(-0.85%) |
Jan 30, 2007 | 4.823 | 4.846 | 4.714 | 4.720 | 49,972,632 | -0.10(-2.03%) |
Jan 29, 2007 | 4.858 | 4.898 | 4.806 | 4.818 | 96,929,544 | -0.03(-0.59%) |
Jan 26, 2007 | 4.691 | 4.881 | 4.685 | 4.846 | 94,550,912 | +0.12(+2.43%) |
Jan 25, 2007 | 4.691 | 4.904 | 4.605 | 4.731 | 173,197,248 | +0.01(+0.24%) |
Jan 24, 2007 | 4.783 | 4.806 | 4.668 | 4.720 | 133,477,176 | -0.06(-1.20%) |
Jan 23, 2007 | 4.829 | 4.962 | 4.743 | 4.777 | 202,214,096 | -0.06(-1.31%) |
Jan 22, 2007 | 4.795 | 4.852 | 4.749 | 4.841 | 93,044,088 | +0.06(+1.33%) |
Jan 19, 2007 | 4.743 | 4.789 | 4.703 | 4.777 | 114,706,992 | +0.07(+1.47%) |
Jan 18, 2007 | 4.639 | 4.743 | 4.639 | 4.708 | 136,157,056 | +0.08(+1.74%) |
Jan 17, 2007 | 4.587 | 4.662 | 4.587 | 4.628 | 110,720,256 | +0.06(+1.26%) |
Jan 16, 2007 | 4.541 | 4.610 | 4.530 | 4.570 | 115,882,152 | +0.03(+0.63%) |
Jan 12, 2007 | 4.472 | 4.559 | 4.467 | 4.541 | 99,123,488 | +0.07(+1.54%) |
Jan 11, 2007 | 4.449 | 4.490 | 4.420 | 4.472 | 69,534,016 | +0.02(+0.52%) |
Jan 10, 2007 | 4.484 | 4.484 | 4.415 | 4.449 | 73,659,400 | -0.03(-0.77%) |
Jan 09, 2007 | 4.461 | 4.524 | 4.449 | 4.484 | 98,564,752 | +0.03(+0.78%) |
Jan 08, 2007 | 4.392 | 4.461 | 4.386 | 4.449 | 85,025,088 | +0.06(+1.44%) |
Jan 05, 2007 | 4.444 | 4.461 | 4.357 | 4.386 | 70,471,328 | -0.05(-1.04%) |
Jan 04, 2007 | 4.351 | 4.444 | 4.277 | 4.432 | 110,387,896 | +0.11(+2.53%) |
Jan 03, 2007 | 4.351 | 4.415 | 4.282 | 4.323 | 136,648,064 | +0.00(+0.00%) |
Dec 29, 2006 | 4.300 | 4.357 | 4.288 | 4.323 | 58,382,368 | +0.01(+0.13%) |
Dec 28, 2006 | 4.397 | 4.397 | 4.300 | 4.317 | 52,339,452 | -0.05(-1.06%) |
Dec 27, 2006 | 4.374 | 4.403 | 4.328 | 4.363 | 78,944,128 | +0.05(+1.20%) |
Dec 26, 2006 | 4.288 | 4.357 | 4.242 | 4.311 | 55,681,104 | +0.04(+0.94%) |
Dec 22, 2006 | 4.219 | 4.300 | 4.179 | 4.271 | 96,626,200 | +0.06(+1.50%) |
Dec 21, 2006 | 4.231 | 4.271 | 4.184 | 4.208 | 103,653,856 | -0.01(-0.27%) |
Dec 20, 2006 | 4.156 | 4.225 | 4.144 | 4.219 | 154,236,992 | +0.09(+2.09%) |
Dec 19, 2006 | 4.098 | 4.144 | 4.075 | 4.133 | 163,762,640 | +0.09(+2.13%) |
Dec 18, 2006 | 4.098 | 4.098 | 4.018 | 4.046 | 92,636,152 | -0.03(-0.71%) |
Dec 15, 2006 | 4.115 | 4.156 | 4.052 | 4.075 | 145,311,280 | -0.02(-0.42%) |
Dec 14, 2006 | 3.983 | 4.092 | 3.943 | 4.092 | 196,140,240 | +0.13(+3.34%) |
Dec 13, 2006 | 4.104 | 4.127 | 3.943 | 3.960 | 292,247,328 | -0.12(-2.96%) |
Dec 12, 2006 | 4.161 | 4.196 | 4.075 | 4.081 | 196,608,128 | -0.09(-2.07%) |
Dec 11, 2006 | 4.184 | 4.213 | 4.127 | 4.167 | 128,125,384 | +0.01(+0.14%) |
Dec 08, 2006 | 4.115 | 4.167 | 4.018 | 4.161 | 340,387,360 | +0.04(+0.98%) |
Dec 07, 2006 | 4.213 | 4.259 | 4.115 | 4.121 | 587,790,784 | -0.12(-2.72%) |
Dec 06, 2006 | 4.397 | 4.403 | 4.190 | 4.236 | 321,561,760 | -0.18(-4.17%) |
Dec 05, 2006 | 4.392 | 4.507 | 4.271 | 4.420 | 199,124,352 | -0.12(-2.66%) |
Dec 04, 2006 | 4.587 | 4.645 | 4.536 | 4.541 | 64,506,072 | -0.09(-1.87%) |
Dec 01, 2006 | 4.599 | 4.691 | 4.576 | 4.628 | 60,129,640 | -0.05(-1.11%) |
Nov 30, 2006 | 4.714 | 4.789 | 4.679 | 4.679 | 40,204,452 | -0.02(-0.49%) |
Nov 29, 2006 | 4.818 | 4.823 | 4.662 | 4.703 | 53,041,696 | +0.01(+0.25%) |
Nov 28, 2006 | 4.691 | 4.726 | 4.605 | 4.691 | 62,714,320 | -0.01(-0.12%) |
Nov 27, 2006 | 4.921 | 4.921 | 4.685 | 4.697 | 64,389,144 | -0.21(-4.23%) |
Nov 24, 2006 | 4.927 | 4.979 | 4.904 | 4.904 | 10,981,908 | -0.05(-1.05%) |
Nov 22, 2006 | 4.933 | 5.025 | 4.887 | 4.956 | 25,715,142 | +0.03(+0.58%) |
Nov 21, 2006 | 4.962 | 4.996 | 4.898 | 4.927 | 31,811,048 | -0.06(-1.27%) |
Nov 20, 2006 | 5.117 | 5.146 | 4.985 | 4.990 | 26,462,384 | -0.13(-2.47%) |
Nov 17, 2006 | 5.174 | 5.198 | 5.105 | 5.117 | 29,726,206 | -0.08(-1.55%) |
Nov 16, 2006 | 5.209 | 5.290 | 5.151 | 5.198 | 45,937,592 | +0.02(+0.33%) |
Nov 15, 2006 | 5.059 | 5.198 | 5.054 | 5.180 | 43,451,940 | +0.12(+2.27%) |
Nov 14, 2006 | 5.123 | 5.146 | 4.996 | 5.065 | 45,896,592 | -0.04(-0.79%) |
Nov 13, 2006 | 4.950 | 5.123 | 4.904 | 5.105 | 31,096,122 | +0.17(+3.38%) |
Nov 10, 2006 | 4.962 | 4.973 | 4.915 | 4.939 | 11,761,639 | +0.01(+0.23%) |
Nov 09, 2006 | 4.973 | 4.990 | 4.921 | 4.927 | 15,760,020 | -0.04(-0.81%) |
Nov 08, 2006 | 5.025 | 5.059 | 4.944 | 4.967 | 30,660,736 | -0.06(-1.15%) |
Nov 07, 2006 | 5.025 | 5.059 | 4.950 | 5.025 | 32,312,800 | +0.04(+0.81%) |
Nov 06, 2006 | 4.858 | 5.002 | 4.858 | 4.985 | 28,119,488 | +0.16(+3.34%) |
Nov 03, 2006 | 4.939 | 4.939 | 4.818 | 4.823 | 22,119,310 | -0.10(-2.10%) |
Nov 02, 2006 | 4.904 | 4.939 | 4.766 | 4.927 | 38,956,672 | +0.02(+0.47%) |