Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.812 | 4.898 | 4.777 | 4.875 | 5,303,213 | +0.09(+1.81%) |
Jan 30, 2007 | 4.719 | 4.806 | 4.702 | 4.789 | 4,825,861 | +0.08(+1.65%) |
Jan 29, 2007 | 4.760 | 4.809 | 4.708 | 4.711 | 4,791,888 | -0.05(-1.03%) |
Jan 26, 2007 | 4.765 | 4.789 | 4.716 | 4.760 | 4,980,125 | +0.03(+0.67%) |
Jan 25, 2007 | 4.774 | 4.789 | 4.676 | 4.728 | 6,463,486 | -0.06(-1.32%) |
Jan 24, 2007 | 4.690 | 4.791 | 4.636 | 4.791 | 7,541,253 | +0.16(+3.49%) |
Jan 23, 2007 | 4.529 | 4.656 | 4.514 | 4.630 | 6,274,902 | +0.16(+3.55%) |
Jan 22, 2007 | 4.517 | 4.526 | 4.439 | 4.471 | 4,544,719 | +0.04(+0.98%) |
Jan 19, 2007 | 4.393 | 4.434 | 4.373 | 4.428 | 4,594,985 | +0.05(+1.05%) |
Jan 18, 2007 | 4.474 | 4.480 | 4.341 | 4.382 | 3,262,769 | -0.00(-0.07%) |
Jan 17, 2007 | 4.327 | 4.414 | 4.304 | 4.385 | 7,511,440 | -0.03(-0.65%) |
Jan 16, 2007 | 4.414 | 4.454 | 4.376 | 4.414 | 7,205,339 | -0.11(-2.36%) |
Jan 12, 2007 | 4.489 | 4.529 | 4.445 | 4.520 | 3,513,404 | +0.04(+0.97%) |
Jan 11, 2007 | 4.514 | 4.575 | 4.451 | 4.477 | 3,036,746 | +0.00(+0.06%) |
Jan 10, 2007 | 4.370 | 4.506 | 4.284 | 4.474 | 5,462,330 | +0.02(+0.39%) |
Jan 09, 2007 | 4.520 | 4.520 | 4.399 | 4.457 | 5,607,581 | -0.13(-2.77%) |
Jan 08, 2007 | 4.503 | 4.584 | 4.445 | 4.584 | 5,050,844 | +0.09(+2.06%) |
Jan 05, 2007 | 4.696 | 4.696 | 4.439 | 4.491 | 5,994,454 | -0.16(-3.47%) |
Jan 04, 2007 | 4.737 | 4.745 | 4.604 | 4.653 | 6,421,193 | -0.08(-1.77%) |
Jan 03, 2007 | 4.875 | 4.890 | 4.731 | 4.737 | 9,598,684 | +0.12(+2.62%) |
Dec 29, 2006 | 4.716 | 4.740 | 4.584 | 4.615 | 3,341,114 | -0.08(-1.78%) |
Dec 28, 2006 | 4.740 | 4.760 | 4.673 | 4.699 | 3,212,850 | -0.02(-0.37%) |
Dec 27, 2006 | 4.644 | 4.719 | 4.615 | 4.716 | 3,310,954 | +0.13(+2.83%) |
Dec 26, 2006 | 4.566 | 4.613 | 4.564 | 4.587 | 1,920,846 | +0.01(+0.25%) |
Dec 22, 2006 | 4.555 | 4.581 | 4.494 | 4.575 | 2,821,123 | +0.05(+1.15%) |
Dec 21, 2006 | 4.552 | 4.552 | 4.463 | 4.523 | 2,698,405 | -0.03(-0.63%) |
Dec 20, 2006 | 4.613 | 4.639 | 4.543 | 4.552 | 2,304,252 | -0.05(-1.00%) |
Dec 19, 2006 | 4.561 | 4.613 | 4.520 | 4.598 | 3,531,777 | -0.03(-0.69%) |
Dec 18, 2006 | 4.711 | 4.714 | 4.604 | 4.630 | 2,789,924 | -0.04(-0.80%) |
Dec 15, 2006 | 4.702 | 4.711 | 4.621 | 4.667 | 2,927,895 | -0.01(-0.12%) |
Dec 14, 2006 | 4.644 | 4.699 | 4.630 | 4.673 | 3,078,345 | +0.05(+1.12%) |
Dec 13, 2006 | 4.641 | 4.644 | 4.561 | 4.621 | 3,991,796 | -0.02(-0.43%) |
Dec 12, 2006 | 4.719 | 4.754 | 4.613 | 4.641 | 4,365,843 | -0.07(-1.41%) |
Dec 11, 2006 | 4.760 | 4.774 | 4.696 | 4.708 | 3,216,316 | -0.01(-0.24%) |
Dec 08, 2006 | 4.673 | 4.754 | 4.673 | 4.719 | 3,729,720 | +0.01(+0.24%) |
Dec 07, 2006 | 4.702 | 4.740 | 4.682 | 4.708 | 2,866,536 | +0.03(+0.74%) |
Dec 06, 2006 | 4.696 | 4.745 | 4.659 | 4.673 | 3,845,158 | -0.00(-0.06%) |
Dec 05, 2006 | 4.630 | 4.708 | 4.615 | 4.676 | 4,808,875 | +0.09(+1.95%) |
Dec 04, 2006 | 4.457 | 4.604 | 4.448 | 4.587 | 3,227,756 | +0.10(+2.19%) |
Dec 01, 2006 | 4.477 | 4.590 | 4.468 | 4.489 | 4,145,020 | -0.05(-1.21%) |
Nov 30, 2006 | 4.514 | 4.575 | 4.451 | 4.543 | 2,988,907 | +0.01(+0.25%) |
Nov 29, 2006 | 4.465 | 4.540 | 4.448 | 4.532 | 4,489,254 | +0.10(+2.35%) |
Nov 28, 2006 | 4.356 | 4.434 | 4.330 | 4.428 | 5,212,041 | +0.02(+0.46%) |
Nov 27, 2006 | 4.555 | 4.558 | 4.388 | 4.408 | 3,279,408 | -0.08(-1.80%) |
Nov 24, 2006 | 4.442 | 4.514 | 4.437 | 4.489 | 1,829,327 | -0.00(-0.06%) |
Nov 22, 2006 | 4.494 | 4.503 | 4.425 | 4.491 | 2,980,240 | +0.02(+0.52%) |
Nov 21, 2006 | 4.402 | 4.489 | 4.393 | 4.468 | 4,363,416 | +0.07(+1.51%) |
Nov 20, 2006 | 4.399 | 4.483 | 4.367 | 4.402 | 4,278,484 | +0.08(+1.73%) |
Nov 17, 2006 | 4.304 | 4.341 | 4.264 | 4.327 | 5,870,349 | -0.01(-0.13%) |
Nov 16, 2006 | 4.500 | 4.500 | 4.327 | 4.333 | 4,612,665 | -0.09(-2.09%) |
Nov 15, 2006 | 4.414 | 4.480 | 4.388 | 4.425 | 4,531,893 | -0.01(-0.20%) |
Nov 14, 2006 | 4.428 | 4.463 | 4.399 | 4.434 | 4,628,265 | +0.07(+1.72%) |
Nov 13, 2006 | 4.327 | 4.399 | 4.315 | 4.359 | 3,717,241 | -0.03(-0.66%) |
Nov 10, 2006 | 4.454 | 4.457 | 4.298 | 4.388 | 4,253,871 | -0.07(-1.49%) |
Nov 09, 2006 | 4.543 | 4.555 | 4.367 | 4.454 | 6,408,367 | -0.02(-0.45%) |
Nov 08, 2006 | 4.428 | 4.512 | 4.414 | 4.474 | 5,929,628 | -0.02(-0.51%) |
Nov 07, 2006 | 4.526 | 4.526 | 4.431 | 4.497 | 3,847,932 | -0.02(-0.38%) |
Nov 06, 2006 | 4.457 | 4.587 | 4.437 | 4.514 | 8,523,689 | +0.16(+3.57%) |
Nov 03, 2006 | 4.373 | 4.408 | 4.321 | 4.359 | 5,572,915 | +0.11(+2.58%) |
Nov 02, 2006 | 4.255 | 4.284 | 4.191 | 4.249 | 3,175,757 | -0.05(-1.14%) |