Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.646 | 4.663 | 4.572 | 4.623 | 114,370,912 | -0.04(-0.85%) |
Jan 30, 2007 | 4.766 | 4.788 | 4.657 | 4.663 | 50,579,588 | -0.10(-2.03%) |
Jan 29, 2007 | 4.800 | 4.839 | 4.748 | 4.760 | 98,106,824 | -0.03(-0.59%) |
Jan 26, 2007 | 4.635 | 4.822 | 4.629 | 4.788 | 95,699,296 | +0.11(+2.43%) |
Jan 25, 2007 | 4.635 | 4.845 | 4.549 | 4.675 | 175,300,864 | +0.01(+0.24%) |
Jan 24, 2007 | 4.726 | 4.748 | 4.612 | 4.663 | 135,098,352 | -0.06(-1.20%) |
Jan 23, 2007 | 4.771 | 4.902 | 4.686 | 4.720 | 204,670,128 | -0.06(-1.31%) |
Jan 22, 2007 | 4.737 | 4.794 | 4.692 | 4.783 | 94,174,176 | +0.06(+1.33%) |
Jan 19, 2007 | 4.686 | 4.731 | 4.646 | 4.720 | 116,100,192 | +0.07(+1.47%) |
Jan 18, 2007 | 4.584 | 4.686 | 4.584 | 4.652 | 137,810,784 | +0.08(+1.74%) |
Jan 17, 2007 | 4.532 | 4.606 | 4.532 | 4.572 | 112,065,032 | +0.06(+1.26%) |
Jan 16, 2007 | 4.487 | 4.555 | 4.475 | 4.515 | 117,289,624 | +0.03(+0.63%) |
Jan 12, 2007 | 4.419 | 4.504 | 4.413 | 4.487 | 100,327,416 | +0.07(+1.54%) |
Jan 11, 2007 | 4.396 | 4.436 | 4.367 | 4.419 | 70,378,560 | +0.02(+0.52%) |
Jan 10, 2007 | 4.430 | 4.430 | 4.362 | 4.396 | 74,554,048 | -0.03(-0.77%) |
Jan 09, 2007 | 4.407 | 4.470 | 4.396 | 4.430 | 99,761,896 | +0.03(+0.78%) |
Jan 08, 2007 | 4.339 | 4.407 | 4.333 | 4.396 | 86,057,784 | +0.06(+1.44%) |
Jan 05, 2007 | 4.390 | 4.407 | 4.305 | 4.333 | 71,327,248 | -0.05(-1.04%) |
Jan 04, 2007 | 4.299 | 4.390 | 4.225 | 4.379 | 111,728,640 | +0.11(+2.53%) |
Jan 03, 2007 | 4.299 | 4.362 | 4.231 | 4.271 | 138,307,744 | +0.00(+0.00%) |
Dec 29, 2006 | 4.248 | 4.305 | 4.237 | 4.271 | 59,091,464 | +0.01(+0.13%) |
Dec 28, 2006 | 4.345 | 4.345 | 4.248 | 4.265 | 52,975,152 | -0.05(-1.06%) |
Dec 27, 2006 | 4.322 | 4.350 | 4.276 | 4.311 | 79,902,960 | +0.05(+1.20%) |
Dec 26, 2006 | 4.237 | 4.305 | 4.191 | 4.259 | 56,357,392 | +0.04(+0.94%) |
Dec 22, 2006 | 4.168 | 4.248 | 4.129 | 4.220 | 97,799,792 | +0.06(+1.50%) |
Dec 21, 2006 | 4.180 | 4.220 | 4.134 | 4.157 | 104,912,808 | -0.01(-0.27%) |
Dec 20, 2006 | 4.106 | 4.174 | 4.094 | 4.168 | 156,110,320 | +0.09(+2.09%) |
Dec 19, 2006 | 4.049 | 4.094 | 4.026 | 4.083 | 165,751,664 | +0.09(+2.13%) |
Dec 18, 2006 | 4.049 | 4.049 | 3.969 | 3.998 | 93,761,288 | -0.03(-0.71%) |
Dec 15, 2006 | 4.066 | 4.106 | 4.003 | 4.026 | 147,076,176 | -0.02(-0.42%) |
Dec 14, 2006 | 3.935 | 4.043 | 3.895 | 4.043 | 198,522,512 | +0.13(+3.34%) |
Dec 13, 2006 | 4.055 | 4.077 | 3.895 | 3.912 | 295,796,896 | -0.12(-2.96%) |
Dec 12, 2006 | 4.112 | 4.146 | 4.026 | 4.032 | 198,996,080 | -0.09(-2.07%) |
Dec 11, 2006 | 4.134 | 4.163 | 4.077 | 4.117 | 129,681,560 | +0.01(+0.14%) |
Dec 08, 2006 | 4.066 | 4.117 | 3.969 | 4.112 | 344,521,632 | +0.04(+0.98%) |
Dec 07, 2006 | 4.163 | 4.208 | 4.066 | 4.072 | 594,929,920 | -0.11(-2.72%) |
Dec 06, 2006 | 4.345 | 4.350 | 4.140 | 4.185 | 325,467,392 | -0.18(-4.17%) |
Dec 05, 2006 | 4.339 | 4.453 | 4.220 | 4.367 | 201,542,864 | -0.12(-2.66%) |
Dec 04, 2006 | 4.532 | 4.589 | 4.481 | 4.487 | 65,289,544 | -0.09(-1.87%) |
Dec 01, 2006 | 4.544 | 4.635 | 4.521 | 4.572 | 60,859,956 | -0.05(-1.11%) |
Nov 30, 2006 | 4.657 | 4.731 | 4.623 | 4.623 | 40,692,764 | -0.02(-0.49%) |
Nov 29, 2006 | 4.760 | 4.766 | 4.606 | 4.646 | 53,685,924 | +0.01(+0.25%) |
Nov 28, 2006 | 4.635 | 4.669 | 4.549 | 4.635 | 63,476,032 | -0.01(-0.12%) |
Nov 27, 2006 | 4.862 | 4.862 | 4.629 | 4.640 | 65,171,200 | -0.20(-4.23%) |
Nov 24, 2006 | 4.868 | 4.919 | 4.845 | 4.845 | 11,115,291 | -0.05(-1.05%) |
Nov 22, 2006 | 4.874 | 4.965 | 4.828 | 4.896 | 26,027,472 | +0.03(+0.58%) |
Nov 21, 2006 | 4.902 | 4.936 | 4.839 | 4.868 | 32,197,416 | -0.06(-1.27%) |
Nov 20, 2006 | 5.056 | 5.084 | 4.925 | 4.930 | 26,783,790 | -0.13(-2.47%) |
Nov 17, 2006 | 5.112 | 5.135 | 5.044 | 5.056 | 30,087,252 | -0.08(-1.55%) |
Nov 16, 2006 | 5.147 | 5.226 | 5.090 | 5.135 | 46,495,540 | +0.02(+0.33%) |
Nov 15, 2006 | 4.999 | 5.135 | 4.993 | 5.118 | 43,979,696 | +0.11(+2.27%) |
Nov 14, 2006 | 5.061 | 5.084 | 4.936 | 5.004 | 46,454,040 | -0.04(-0.79%) |
Nov 13, 2006 | 4.891 | 5.061 | 4.845 | 5.044 | 31,473,806 | +0.16(+3.38%) |
Nov 10, 2006 | 4.902 | 4.913 | 4.856 | 4.879 | 11,904,493 | +0.01(+0.23%) |
Nov 09, 2006 | 4.913 | 4.930 | 4.862 | 4.868 | 15,951,437 | -0.04(-0.81%) |
Nov 08, 2006 | 4.965 | 4.999 | 4.885 | 4.908 | 31,033,134 | -0.06(-1.15%) |
Nov 07, 2006 | 4.965 | 4.999 | 4.891 | 4.965 | 32,705,264 | +0.04(+0.81%) |
Nov 06, 2006 | 4.800 | 4.942 | 4.800 | 4.925 | 28,461,020 | +0.16(+3.34%) |
Nov 03, 2006 | 4.879 | 4.879 | 4.760 | 4.766 | 22,387,966 | -0.10(-2.10%) |
Nov 02, 2006 | 4.845 | 4.879 | 4.709 | 4.868 | 39,429,828 | +0.02(+0.47%) |