Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.455 | 4.458 | 4.433 | 4.458 | 550,646 | +0.01(+0.28%) |
Jan 30, 2007 | 4.445 | 4.449 | 4.427 | 4.445 | 385,997 | +0.01(+0.21%) |
Jan 29, 2007 | 4.433 | 4.458 | 4.408 | 4.436 | 525,020 | +0.02(+0.49%) |
Jan 26, 2007 | 4.389 | 4.424 | 4.389 | 4.414 | 497,472 | +0.01(+0.28%) |
Jan 25, 2007 | 4.383 | 4.408 | 4.377 | 4.402 | 696,717 | +0.01(+0.28%) |
Jan 24, 2007 | 4.386 | 4.411 | 4.383 | 4.389 | 678,778 | -0.01(-0.21%) |
Jan 23, 2007 | 4.427 | 4.427 | 4.377 | 4.399 | 653,472 | -0.01(-0.21%) |
Jan 22, 2007 | 4.445 | 4.449 | 4.386 | 4.408 | 599,657 | -0.03(-0.63%) |
Jan 19, 2007 | 4.399 | 4.449 | 4.389 | 4.436 | 565,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.417 | 4.420 | 4.377 | 4.408 | 504,519 | +0.00(+0.07%) |
Jan 17, 2007 | 4.445 | 4.445 | 4.405 | 4.405 | 503,238 | -0.02(-0.49%) |
Jan 16, 2007 | 4.395 | 4.427 | 4.389 | 4.427 | 646,105 | +0.02(+0.42%) |
Jan 12, 2007 | 4.402 | 4.445 | 4.392 | 4.408 | 557,373 | -0.01(-0.21%) |
Jan 11, 2007 | 4.455 | 4.461 | 4.383 | 4.417 | 658,277 | -0.03(-0.70%) |
Jan 10, 2007 | 4.452 | 4.455 | 4.427 | 4.449 | 523,098 | -0.02(-0.56%) |
Jan 09, 2007 | 4.489 | 4.517 | 4.464 | 4.474 | 586,203 | -0.02(-0.42%) |
Jan 08, 2007 | 4.474 | 4.511 | 4.464 | 4.492 | 607,025 | +0.04(+0.84%) |
Jan 05, 2007 | 4.489 | 4.489 | 4.439 | 4.455 | 486,580 | -0.02(-0.35%) |
Jan 04, 2007 | 4.467 | 4.492 | 4.445 | 4.470 | 956,184 | +0.01(+0.14%) |
Jan 03, 2007 | 4.480 | 4.483 | 4.449 | 4.464 | 887,633 | +0.00(+0.07%) |
Dec 29, 2006 | 4.495 | 4.505 | 4.449 | 4.461 | 698,319 | -0.01(-0.14%) |
Dec 28, 2006 | 4.492 | 4.492 | 4.452 | 4.467 | 589,086 | +0.01(+0.28%) |
Dec 27, 2006 | 4.489 | 4.489 | 4.433 | 4.455 | 535,271 | -0.02(-0.35%) |
Dec 26, 2006 | 4.452 | 4.480 | 4.452 | 4.470 | 515,731 | +0.02(+0.42%) |
Dec 22, 2006 | 4.458 | 4.461 | 4.436 | 4.452 | 672,372 | -0.00(-0.07%) |
Dec 21, 2006 | 4.461 | 4.474 | 4.436 | 4.455 | 664,684 | +0.00(+0.07%) |
Dec 20, 2006 | 4.480 | 4.480 | 4.436 | 4.452 | 588,445 | -0.02(-0.42%) |
Dec 19, 2006 | 4.470 | 4.474 | 4.455 | 4.470 | 493,628 | +0.01(+0.28%) |
Dec 18, 2006 | 4.464 | 4.480 | 4.455 | 4.458 | 820,684 | +0.02(+0.42%) |
Dec 15, 2006 | 4.461 | 4.467 | 4.430 | 4.439 | 599,337 | -0.02(-0.49%) |
Dec 14, 2006 | 4.480 | 4.483 | 4.439 | 4.461 | 717,538 | -0.01(-0.28%) |
Dec 13, 2006 | 4.477 | 4.477 | 4.430 | 4.474 | 835,740 | -0.02(-0.35%) |
Dec 12, 2006 | 4.495 | 4.508 | 4.470 | 4.489 | 817,802 | -0.01(-0.14%) |
Dec 11, 2006 | 4.489 | 4.502 | 4.474 | 4.495 | 488,823 | +0.02(+0.56%) |
Dec 08, 2006 | 4.495 | 4.495 | 4.452 | 4.470 | 566,022 | -0.01(-0.14%) |
Dec 07, 2006 | 4.474 | 4.480 | 4.455 | 4.477 | 702,803 | +0.02(+0.35%) |
Dec 06, 2006 | 4.467 | 4.470 | 4.442 | 4.461 | 749,251 | +0.00(+0.07%) |
Dec 05, 2006 | 4.442 | 4.474 | 4.433 | 4.458 | 868,734 | +0.02(+0.49%) |
Dec 04, 2006 | 4.414 | 4.442 | 4.414 | 4.436 | 652,511 | +0.01(+0.21%) |
Dec 01, 2006 | 4.420 | 4.467 | 4.411 | 4.427 | 662,442 | -0.00(-0.07%) |
Nov 30, 2006 | 4.439 | 4.455 | 4.405 | 4.430 | 920,307 | +0.01(+0.28%) |
Nov 29, 2006 | 4.399 | 4.420 | 4.389 | 4.417 | 642,261 | +0.03(+0.64%) |
Nov 28, 2006 | 4.380 | 4.399 | 4.370 | 4.389 | 1,035,946 | +0.02(+0.36%) |
Nov 27, 2006 | 4.380 | 4.386 | 4.364 | 4.374 | 686,466 | -0.00(-0.07%) |
Nov 24, 2006 | 4.389 | 4.389 | 4.355 | 4.377 | 506,761 | +0.02(+0.50%) |
Nov 22, 2006 | 4.349 | 4.361 | 4.336 | 4.355 | 707,608 | +0.01(+0.29%) |
Nov 21, 2006 | 4.321 | 4.342 | 4.321 | 4.342 | 773,916 | +0.01(+0.29%) |
Nov 20, 2006 | 4.336 | 4.342 | 4.314 | 4.330 | 623,682 | +0.00(+0.00%) |
Nov 17, 2006 | 4.333 | 4.342 | 4.308 | 4.330 | 739,961 | -0.00(-0.07%) |
Nov 16, 2006 | 4.349 | 4.358 | 4.324 | 4.333 | 580,757 | -0.01(-0.29%) |
Nov 15, 2006 | 4.314 | 4.346 | 4.314 | 4.346 | 647,066 | +0.02(+0.36%) |
Nov 14, 2006 | 4.308 | 4.346 | 4.302 | 4.330 | 687,427 | +0.02(+0.51%) |
Nov 13, 2006 | 4.336 | 4.336 | 4.283 | 4.308 | 959,708 | -0.05(-1.08%) |
Nov 10, 2006 | 4.311 | 4.355 | 4.305 | 4.355 | 705,366 | +0.06(+1.38%) |
Nov 09, 2006 | 4.314 | 4.314 | 4.296 | 4.296 | 722,343 | -0.01(-0.15%) |
Nov 08, 2006 | 4.302 | 4.311 | 4.292 | 4.302 | 687,107 | +0.01(+0.15%) |
Nov 07, 2006 | 4.292 | 4.299 | 4.277 | 4.296 | 642,581 | +0.01(+0.22%) |
Nov 06, 2006 | 4.267 | 4.299 | 4.267 | 4.286 | 872,258 | +0.01(+0.29%) |
Nov 03, 2006 | 4.342 | 4.342 | 4.258 | 4.274 | 760,462 | -0.07(-1.65%) |
Nov 02, 2006 | 4.370 | 4.399 | 4.342 | 4.346 | 690,951 | -0.05(-1.14%) |