Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.179 | 4.266 | 4.140 | 4.266 | 1,708,132 | +0.03(+0.63%) |
Jan 30, 2007 | 4.304 | 4.304 | 4.220 | 4.239 | 1,723,321 | -0.05(-1.12%) |
Jan 29, 2007 | 4.339 | 4.340 | 4.256 | 4.287 | 1,662,566 | -0.07(-1.65%) |
Jan 26, 2007 | 4.388 | 4.408 | 4.320 | 4.359 | 1,475,045 | -0.01(-0.18%) |
Jan 25, 2007 | 4.344 | 4.433 | 4.344 | 4.367 | 1,197,562 | -0.08(-1.85%) |
Jan 24, 2007 | 4.488 | 4.488 | 4.411 | 4.449 | 994,268 | -0.03(-0.63%) |
Jan 23, 2007 | 4.404 | 4.478 | 4.392 | 4.477 | 943,445 | +0.08(+1.83%) |
Jan 22, 2007 | 4.473 | 4.482 | 4.375 | 4.397 | 1,188,215 | -0.07(-1.59%) |
Jan 19, 2007 | 4.430 | 4.505 | 4.404 | 4.468 | 1,306,803 | +0.04(+0.85%) |
Jan 18, 2007 | 4.436 | 4.516 | 4.408 | 4.430 | 758,845 | -0.01(-0.12%) |
Jan 17, 2007 | 4.494 | 4.496 | 4.382 | 4.435 | 1,409,034 | -0.07(-1.50%) |
Jan 16, 2007 | 4.455 | 4.505 | 4.452 | 4.503 | 1,704,043 | +0.05(+1.06%) |
Jan 12, 2007 | 4.363 | 4.470 | 4.363 | 4.456 | 1,184,710 | +0.11(+2.42%) |
Jan 11, 2007 | 4.223 | 4.377 | 4.220 | 4.351 | 1,430,064 | +0.13(+3.02%) |
Jan 10, 2007 | 4.161 | 4.232 | 4.128 | 4.223 | 1,309,723 | +0.07(+1.59%) |
Jan 09, 2007 | 4.087 | 4.219 | 4.060 | 4.157 | 1,804,521 | +0.06(+1.42%) |
Jan 08, 2007 | 4.121 | 4.124 | 4.024 | 4.099 | 1,108,767 | +0.02(+0.59%) |
Jan 05, 2007 | 4.021 | 4.099 | 3.991 | 4.075 | 1,120,450 | +0.05(+1.36%) |
Jan 04, 2007 | 3.989 | 4.034 | 3.956 | 4.020 | 1,078,974 | +0.00(+0.06%) |
Jan 03, 2007 | 4.008 | 4.099 | 3.965 | 4.018 | 2,409,144 | +0.03(+0.66%) |
Dec 29, 2006 | 4.002 | 4.016 | 3.976 | 3.991 | 465,004 | -0.03(-0.74%) |
Dec 28, 2006 | 4.018 | 4.042 | 4.018 | 4.021 | 538,026 | -0.01(-0.34%) |
Dec 27, 2006 | 4.018 | 4.042 | 3.992 | 4.035 | 589,434 | +0.03(+0.68%) |
Dec 26, 2006 | 4.013 | 4.044 | 3.988 | 4.007 | 360,436 | -0.02(-0.51%) |
Dec 22, 2006 | 4.079 | 4.079 | 4.025 | 4.028 | 389,061 | -0.04(-1.01%) |
Dec 21, 2006 | 4.113 | 4.132 | 4.055 | 4.069 | 580,671 | -0.04(-1.04%) |
Dec 20, 2006 | 4.014 | 4.123 | 4.014 | 4.112 | 613,969 | +0.04(+1.05%) |
Dec 19, 2006 | 4.096 | 4.101 | 4.050 | 4.069 | 1,076,053 | -0.07(-1.68%) |
Dec 18, 2006 | 4.146 | 4.183 | 4.114 | 4.138 | 986,090 | -0.03(-0.66%) |
Dec 15, 2006 | 4.237 | 4.280 | 4.152 | 4.166 | 883,275 | -0.09(-2.17%) |
Dec 14, 2006 | 4.250 | 4.289 | 4.226 | 4.258 | 761,766 | +0.03(+0.67%) |
Dec 13, 2006 | 4.246 | 4.311 | 4.225 | 4.230 | 526,927 | -0.03(-0.62%) |
Dec 12, 2006 | 4.280 | 4.286 | 4.237 | 4.256 | 1,024,061 | -0.02(-0.56%) |
Dec 11, 2006 | 4.345 | 4.345 | 4.249 | 4.280 | 902,552 | -0.07(-1.61%) |
Dec 08, 2006 | 4.453 | 4.453 | 4.318 | 4.351 | 962,138 | -0.04(-0.82%) |
Dec 07, 2006 | 4.399 | 4.445 | 4.028 | 4.387 | 4,721,899 | -0.19(-4.12%) |
Dec 06, 2006 | 4.617 | 4.617 | 4.559 | 4.575 | 613,969 | -0.07(-1.51%) |
Dec 05, 2006 | 4.630 | 4.672 | 4.621 | 4.645 | 472,598 | +0.01(+0.20%) |
Dec 04, 2006 | 4.627 | 4.636 | 4.569 | 4.636 | 1,320,823 | -0.00(-0.06%) |
Dec 01, 2006 | 4.600 | 4.720 | 4.561 | 4.638 | 1,139,728 | -0.08(-1.74%) |
Nov 30, 2006 | 4.683 | 4.726 | 4.641 | 4.720 | 549,126 | +0.05(+0.97%) |
Nov 29, 2006 | 4.613 | 4.678 | 4.606 | 4.675 | 577,750 | +0.04(+0.89%) |
Nov 28, 2006 | 4.579 | 4.641 | 4.555 | 4.634 | 428,785 | +0.04(+0.93%) |
Nov 27, 2006 | 4.643 | 4.645 | 4.570 | 4.591 | 1,077,221 | -0.11(-2.40%) |
Nov 24, 2006 | 4.707 | 4.742 | 4.698 | 4.704 | 172,916 | -0.02(-0.52%) |
Nov 22, 2006 | 4.654 | 4.775 | 4.647 | 4.729 | 1,111,103 | +0.09(+1.84%) |
Nov 21, 2006 | 4.624 | 4.659 | 4.606 | 4.643 | 1,029,903 | +0.02(+0.44%) |
Nov 20, 2006 | 4.643 | 4.643 | 4.616 | 4.623 | 1,080,142 | -0.01(-0.30%) |
Nov 17, 2006 | 4.623 | 4.691 | 4.598 | 4.636 | 849,392 | +0.01(+0.31%) |
Nov 16, 2006 | 4.622 | 4.647 | 4.599 | 4.622 | 828,362 | +0.03(+0.58%) |
Nov 15, 2006 | 4.498 | 4.646 | 4.485 | 4.595 | 1,290,446 | +0.11(+2.54%) |
Nov 14, 2006 | 4.417 | 4.488 | 4.388 | 4.482 | 882,106 | +0.09(+1.95%) |
Nov 13, 2006 | 4.361 | 4.407 | 4.356 | 4.396 | 473,767 | +0.01(+0.31%) |
Nov 10, 2006 | 4.347 | 4.391 | 4.347 | 4.382 | 242,433 | +0.02(+0.39%) |
Nov 09, 2006 | 4.375 | 4.411 | 4.315 | 4.365 | 420,022 | -0.01(-0.23%) |
Nov 08, 2006 | 4.305 | 4.396 | 4.296 | 4.375 | 537,442 | +0.05(+1.23%) |
Nov 07, 2006 | 4.265 | 4.327 | 4.256 | 4.322 | 698,675 | +0.06(+1.49%) |
Nov 06, 2006 | 4.268 | 4.286 | 4.229 | 4.259 | 345,248 | -0.02(-0.58%) |
Nov 03, 2006 | 4.250 | 4.284 | 4.185 | 4.284 | 838,293 | +0.05(+1.19%) |
Nov 02, 2006 | 4.295 | 4.305 | 4.207 | 4.233 | 955,128 | -0.09(-2.10%) |