Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.922 | 4.972 | 4.920 | 4.944 | 243,985 | -0.00(-0.08%) |
Jan 30, 2007 | 4.858 | 4.948 | 4.854 | 4.948 | 129,505 | +0.07(+1.39%) |
Jan 29, 2007 | 4.724 | 4.882 | 4.724 | 4.880 | 112,955 | +0.13(+2.82%) |
Jan 26, 2007 | 4.764 | 4.764 | 4.648 | 4.746 | 92,480 | +0.00(+0.08%) |
Jan 25, 2007 | 4.698 | 4.752 | 4.640 | 4.742 | 174,395 | +0.07(+1.50%) |
Jan 24, 2007 | 4.630 | 4.694 | 4.630 | 4.672 | 134,550 | +0.00(+0.09%) |
Jan 23, 2007 | 4.668 | 4.688 | 4.592 | 4.668 | 440,910 | -0.01(-0.26%) |
Jan 22, 2007 | 4.728 | 4.728 | 4.504 | 4.680 | 406,095 | -0.03(-0.68%) |
Jan 19, 2007 | 4.580 | 4.756 | 4.580 | 4.712 | 351,355 | +0.11(+2.39%) |
Jan 18, 2007 | 4.584 | 4.620 | 4.518 | 4.602 | 504,895 | +0.00(+0.09%) |
Jan 17, 2007 | 4.604 | 4.640 | 4.562 | 4.598 | 245,030 | -0.01(-0.13%) |
Jan 16, 2007 | 4.564 | 4.632 | 4.498 | 4.604 | 259,685 | +0.06(+1.37%) |
Jan 12, 2007 | 4.498 | 4.600 | 4.444 | 4.542 | 355,640 | +0.06(+1.43%) |
Jan 11, 2007 | 4.336 | 4.584 | 4.316 | 4.478 | 420,170 | +0.16(+3.80%) |
Jan 10, 2007 | 4.200 | 4.380 | 4.200 | 4.314 | 437,725 | +0.10(+2.47%) |
Jan 09, 2007 | 4.202 | 4.248 | 4.200 | 4.210 | 69,405 | -0.01(-0.19%) |
Jan 08, 2007 | 4.192 | 4.256 | 4.182 | 4.218 | 219,655 | -0.00(-0.05%) |
Jan 05, 2007 | 4.204 | 4.280 | 4.142 | 4.220 | 164,975 | +0.02(+0.48%) |
Jan 04, 2007 | 4.120 | 4.280 | 4.120 | 4.200 | 218,170 | +0.08(+2.04%) |
Jan 03, 2007 | 4.192 | 4.430 | 4.006 | 4.116 | 355,740 | -0.09(-2.19%) |
Dec 29, 2006 | 4.192 | 4.436 | 4.062 | 4.208 | 1,190,395 | +0.04(+0.91%) |
Dec 28, 2006 | 4.162 | 4.234 | 4.140 | 4.170 | 84,665 | -0.01(-0.33%) |
Dec 27, 2006 | 4.202 | 4.210 | 4.138 | 4.184 | 236,510 | -0.01(-0.19%) |
Dec 26, 2006 | 4.240 | 4.260 | 4.162 | 4.192 | 317,515 | -0.03(-0.66%) |
Dec 22, 2006 | 4.306 | 4.324 | 4.200 | 4.220 | 422,755 | -0.11(-2.50%) |
Dec 21, 2006 | 4.386 | 4.390 | 4.300 | 4.328 | 30,525 | -0.04(-0.82%) |
Dec 20, 2006 | 4.330 | 4.398 | 4.300 | 4.364 | 114,235 | +0.09(+2.11%) |
Dec 19, 2006 | 4.374 | 4.426 | 4.220 | 4.274 | 779,485 | -0.13(-2.86%) |
Dec 18, 2006 | 4.434 | 4.578 | 4.316 | 4.400 | 834,650 | -0.01(-0.23%) |
Dec 15, 2006 | 4.412 | 4.578 | 4.320 | 4.410 | 1,797,485 | +0.03(+0.59%) |
Dec 14, 2006 | 4.274 | 4.410 | 4.274 | 4.384 | 138,035 | +0.11(+2.67%) |
Dec 13, 2006 | 4.276 | 4.362 | 4.254 | 4.270 | 90,860 | +0.00(+0.05%) |
Dec 12, 2006 | 4.300 | 4.312 | 4.184 | 4.268 | 356,705 | +0.10(+2.45%) |
Dec 11, 2006 | 4.158 | 4.356 | 4.140 | 4.166 | 215,145 | +0.01(+0.24%) |
Dec 08, 2006 | 4.106 | 4.179 | 4.106 | 4.156 | 63,250 | -0.00(-0.10%) |
Dec 07, 2006 | 4.202 | 4.202 | 4.120 | 4.160 | 526,280 | -0.04(-0.95%) |
Dec 06, 2006 | 4.230 | 4.300 | 4.100 | 4.200 | 772,935 | +0.00(+0.05%) |
Dec 05, 2006 | 4.380 | 4.380 | 4.140 | 4.198 | 1,432,990 | -0.21(-4.81%) |
Dec 04, 2006 | 4.474 | 4.474 | 4.396 | 4.410 | 705,505 | -0.08(-1.69%) |
Dec 01, 2006 | 4.502 | 4.598 | 4.478 | 4.486 | 323,525 | -0.03(-0.71%) |
Nov 30, 2006 | 4.406 | 4.602 | 4.382 | 4.518 | 351,000 | +0.02(+0.53%) |
Nov 29, 2006 | 4.546 | 4.648 | 4.344 | 4.494 | 2,279,420 | -0.41(-8.29%) |
Nov 28, 2006 | 4.846 | 4.996 | 4.830 | 4.900 | 678,200 | +0.01(+0.12%) |
Nov 27, 2006 | 4.894 | 5.052 | 4.840 | 4.894 | 460,635 | -0.00(-0.08%) |
Nov 24, 2006 | 4.920 | 4.968 | 4.898 | 4.898 | 142,155 | -0.06(-1.29%) |
Nov 22, 2006 | 5.162 | 5.162 | 4.942 | 4.962 | 559,640 | -0.11(-2.17%) |
Nov 21, 2006 | 5.064 | 5.254 | 4.922 | 5.072 | 650,230 | +0.01(+0.16%) |
Nov 20, 2006 | 5.094 | 5.378 | 4.914 | 5.064 | 839,755 | -0.03(-0.63%) |
Nov 17, 2006 | 5.182 | 5.848 | 5.056 | 5.096 | 1,413,985 | -0.06(-1.24%) |
Nov 16, 2006 | 4.406 | 5.472 | 4.390 | 5.160 | 3,632,570 | +0.89(+20.90%) |
Nov 15, 2006 | 4.108 | 4.324 | 4.034 | 4.268 | 864,085 | +0.23(+5.70%) |
Nov 14, 2006 | 3.862 | 4.094 | 3.862 | 4.038 | 243,450 | +0.11(+2.91%) |
Nov 13, 2006 | 3.958 | 4.026 | 3.834 | 3.924 | 129,695 | -0.04(-0.96%) |
Nov 10, 2006 | 3.912 | 4.000 | 3.888 | 3.962 | 288,620 | -0.04(-0.95%) |
Nov 09, 2006 | 3.758 | 4.000 | 3.758 | 4.000 | 660,485 | +0.18(+4.60%) |
Nov 08, 2006 | 3.784 | 3.888 | 3.650 | 3.824 | 549,125 | +0.02(+0.58%) |
Nov 07, 2006 | 3.900 | 3.900 | 3.786 | 3.802 | 655,465 | -0.10(-2.51%) |
Nov 06, 2006 | 4.100 | 4.100 | 3.900 | 3.900 | 472,360 | -0.16(-3.94%) |
Nov 03, 2006 | 4.088 | 4.100 | 3.956 | 4.060 | 216,110 | -0.07(-1.79%) |
Nov 02, 2006 | 4.000 | 4.230 | 3.912 | 4.134 | 394,920 | +0.10(+2.58%) |