Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.786 | 4.806 | 4.745 | 4.747 | 714,420 | -0.04(-0.77%) |
Jan 30, 2007 | 4.815 | 4.823 | 4.767 | 4.784 | 1,325,580 | -0.04(-0.85%) |
Jan 29, 2007 | 4.850 | 4.852 | 4.801 | 4.825 | 746,490 | -0.00(-0.02%) |
Jan 26, 2007 | 4.878 | 4.878 | 4.774 | 4.826 | 1,125,140 | -0.01(-0.23%) |
Jan 25, 2007 | 4.977 | 4.977 | 4.805 | 4.837 | 1,086,770 | -0.12(-2.42%) |
Jan 24, 2007 | 4.934 | 4.974 | 4.911 | 4.957 | 1,069,430 | +0.02(+0.43%) |
Jan 23, 2007 | 4.945 | 5.007 | 4.890 | 4.936 | 572,280 | -0.01(-0.14%) |
Jan 22, 2007 | 5.020 | 5.090 | 4.940 | 4.943 | 708,390 | -0.08(-1.63%) |
Jan 19, 2007 | 4.993 | 5.032 | 4.959 | 5.025 | 3,022,090 | +0.03(+0.50%) |
Jan 18, 2007 | 5.062 | 5.099 | 5.000 | 5.000 | 877,070 | -0.07(-1.32%) |
Jan 17, 2007 | 5.105 | 5.169 | 5.062 | 5.067 | 1,447,680 | -0.06(-1.15%) |
Jan 16, 2007 | 5.195 | 5.228 | 5.096 | 5.126 | 1,370,180 | -0.05(-0.97%) |
Jan 12, 2007 | 5.074 | 5.188 | 5.074 | 5.176 | 723,280 | +0.09(+1.77%) |
Jan 11, 2007 | 5.026 | 5.120 | 5.026 | 5.086 | 578,760 | +0.04(+0.89%) |
Jan 10, 2007 | 4.974 | 5.070 | 4.963 | 5.041 | 1,317,520 | +0.04(+0.84%) |
Jan 09, 2007 | 5.079 | 5.079 | 4.984 | 4.999 | 2,039,880 | -0.06(-1.17%) |
Jan 08, 2007 | 5.058 | 5.070 | 5.031 | 5.058 | 1,771,280 | -0.01(-0.18%) |
Jan 05, 2007 | 5.160 | 5.196 | 5.060 | 5.067 | 1,803,230 | -0.13(-2.45%) |
Jan 04, 2007 | 5.186 | 5.237 | 5.083 | 5.194 | 1,528,600 | -0.02(-0.40%) |
Jan 03, 2007 | 5.398 | 5.425 | 5.149 | 5.215 | 2,789,420 | -0.14(-2.63%) |
Dec 29, 2006 | 5.478 | 5.565 | 5.350 | 5.356 | 1,240,970 | -0.13(-2.46%) |
Dec 28, 2006 | 5.527 | 5.562 | 5.457 | 5.491 | 630,920 | -0.03(-0.53%) |
Dec 27, 2006 | 5.372 | 5.537 | 5.372 | 5.520 | 497,400 | +0.13(+2.45%) |
Dec 26, 2006 | 5.356 | 5.391 | 5.337 | 5.388 | 515,700 | +0.01(+0.11%) |
Dec 22, 2006 | 5.400 | 5.450 | 5.364 | 5.382 | 953,110 | -0.08(-1.48%) |
Dec 21, 2006 | 5.456 | 5.529 | 5.373 | 5.463 | 1,309,750 | +0.00(+0.04%) |
Dec 20, 2006 | 5.399 | 5.492 | 5.316 | 5.461 | 1,003,090 | +0.08(+1.51%) |
Dec 19, 2006 | 5.358 | 5.413 | 5.286 | 5.380 | 598,730 | -0.01(-0.24%) |
Dec 18, 2006 | 5.443 | 5.491 | 5.352 | 5.393 | 1,196,640 | -0.03(-0.50%) |
Dec 15, 2006 | 5.466 | 5.488 | 5.402 | 5.420 | 3,636,210 | -0.04(-0.75%) |
Dec 14, 2006 | 5.273 | 5.490 | 5.242 | 5.461 | 1,693,890 | +0.20(+3.80%) |
Dec 13, 2006 | 5.240 | 5.264 | 5.126 | 5.261 | 1,426,240 | +0.07(+1.33%) |
Dec 12, 2006 | 5.157 | 5.267 | 5.102 | 5.192 | 836,350 | +0.05(+0.99%) |
Dec 11, 2006 | 5.103 | 5.169 | 5.084 | 5.141 | 663,430 | +0.02(+0.47%) |
Dec 08, 2006 | 5.067 | 5.146 | 4.990 | 5.117 | 611,910 | +0.05(+0.93%) |
Dec 07, 2006 | 4.988 | 5.172 | 4.967 | 5.070 | 1,357,930 | +0.06(+1.20%) |
Dec 06, 2006 | 5.013 | 5.037 | 4.954 | 5.010 | 724,120 | -0.02(-0.34%) |
Dec 05, 2006 | 5.035 | 5.060 | 5.007 | 5.027 | 720,680 | +0.02(+0.34%) |
Dec 04, 2006 | 4.903 | 5.071 | 4.865 | 5.010 | 968,400 | +0.13(+2.71%) |
Dec 01, 2006 | 4.930 | 4.945 | 4.802 | 4.878 | 728,510 | -0.05(-1.07%) |
Nov 30, 2006 | 4.879 | 4.956 | 4.873 | 4.931 | 457,000 | +0.06(+1.29%) |
Nov 29, 2006 | 4.908 | 4.945 | 4.845 | 4.868 | 486,900 | +0.00(+0.10%) |
Nov 28, 2006 | 4.846 | 4.911 | 4.841 | 4.863 | 861,480 | -0.01(-0.31%) |
Nov 27, 2006 | 4.959 | 4.959 | 4.819 | 4.878 | 1,557,880 | -0.11(-2.17%) |
Nov 24, 2006 | 4.958 | 5.017 | 4.956 | 4.986 | 157,960 | -0.01(-0.22%) |
Nov 22, 2006 | 5.039 | 5.039 | 4.971 | 4.997 | 384,980 | -0.02(-0.44%) |
Nov 21, 2006 | 5.057 | 5.081 | 4.989 | 5.019 | 714,830 | -0.03(-0.55%) |
Nov 20, 2006 | 5.032 | 5.079 | 5.003 | 5.047 | 876,130 | -0.02(-0.36%) |
Nov 17, 2006 | 5.002 | 5.080 | 5.002 | 5.065 | 688,080 | +0.00(+0.06%) |
Nov 16, 2006 | 5.099 | 5.132 | 5.050 | 5.062 | 736,590 | -0.04(-0.84%) |
Nov 15, 2006 | 4.953 | 5.114 | 4.905 | 5.105 | 889,500 | +0.15(+2.94%) |
Nov 14, 2006 | 4.774 | 4.959 | 4.769 | 4.959 | 556,290 | +0.18(+3.88%) |
Nov 13, 2006 | 4.739 | 4.784 | 4.738 | 4.774 | 710,410 | +0.02(+0.40%) |
Nov 10, 2006 | 4.676 | 4.824 | 4.676 | 4.755 | 785,950 | +0.07(+1.47%) |
Nov 09, 2006 | 4.745 | 4.751 | 4.661 | 4.686 | 981,250 | -0.06(-1.35%) |
Nov 08, 2006 | 4.819 | 4.840 | 4.748 | 4.750 | 1,536,920 | -0.07(-1.39%) |
Nov 07, 2006 | 4.842 | 4.920 | 4.812 | 4.817 | 613,180 | -0.04(-0.84%) |
Nov 06, 2006 | 4.765 | 4.893 | 4.713 | 4.858 | 719,220 | +0.14(+2.88%) |
Nov 03, 2006 | 4.717 | 4.810 | 4.684 | 4.722 | 857,070 | +0.03(+0.58%) |
Nov 02, 2006 | 4.666 | 4.711 | 4.666 | 4.695 | 441,290 | +0.02(+0.43%) |