Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.493 | 4.496 | 4.471 | 4.496 | 545,927 | +0.01(+0.28%) |
Jan 30, 2007 | 4.484 | 4.487 | 4.465 | 4.484 | 382,688 | +0.01(+0.21%) |
Jan 29, 2007 | 4.471 | 4.496 | 4.446 | 4.474 | 520,520 | +0.02(+0.50%) |
Jan 26, 2007 | 4.427 | 4.462 | 4.427 | 4.452 | 493,208 | +0.01(+0.28%) |
Jan 25, 2007 | 4.421 | 4.446 | 4.415 | 4.440 | 690,745 | +0.01(+0.28%) |
Jan 24, 2007 | 4.424 | 4.449 | 4.421 | 4.427 | 672,960 | -0.01(-0.21%) |
Jan 23, 2007 | 4.465 | 4.465 | 4.415 | 4.437 | 647,871 | -0.01(-0.21%) |
Jan 22, 2007 | 4.484 | 4.487 | 4.424 | 4.446 | 594,517 | -0.03(-0.63%) |
Jan 19, 2007 | 4.437 | 4.487 | 4.427 | 4.474 | 560,535 | +0.03(+0.64%) |
Jan 18, 2007 | 4.456 | 4.459 | 4.415 | 4.446 | 500,194 | +0.00(+0.07%) |
Jan 17, 2007 | 4.484 | 4.484 | 4.443 | 4.443 | 498,924 | -0.02(-0.49%) |
Jan 16, 2007 | 4.433 | 4.465 | 4.427 | 4.465 | 640,567 | +0.02(+0.42%) |
Jan 12, 2007 | 4.440 | 4.484 | 4.430 | 4.446 | 552,596 | -0.01(-0.21%) |
Jan 11, 2007 | 4.493 | 4.500 | 4.421 | 4.456 | 652,635 | -0.03(-0.70%) |
Jan 10, 2007 | 4.490 | 4.493 | 4.465 | 4.487 | 518,614 | -0.03(-0.56%) |
Jan 09, 2007 | 4.528 | 4.556 | 4.503 | 4.512 | 581,178 | -0.02(-0.42%) |
Jan 08, 2007 | 4.512 | 4.550 | 4.503 | 4.531 | 601,821 | +0.04(+0.84%) |
Jan 05, 2007 | 4.528 | 4.528 | 4.478 | 4.493 | 482,410 | -0.02(-0.35%) |
Jan 04, 2007 | 4.506 | 4.530 | 4.484 | 4.509 | 947,988 | +0.01(+0.14%) |
Jan 03, 2007 | 4.518 | 4.522 | 4.487 | 4.503 | 880,025 | +0.00(+0.07%) |
Dec 29, 2006 | 4.534 | 4.544 | 4.487 | 4.500 | 692,333 | -0.01(-0.14%) |
Dec 28, 2006 | 4.531 | 4.531 | 4.490 | 4.506 | 584,037 | +0.01(+0.28%) |
Dec 27, 2006 | 4.528 | 4.528 | 4.471 | 4.493 | 530,682 | -0.02(-0.35%) |
Dec 26, 2006 | 4.490 | 4.518 | 4.490 | 4.509 | 511,310 | +0.02(+0.42%) |
Dec 22, 2006 | 4.496 | 4.500 | 4.474 | 4.490 | 666,608 | -0.00(-0.07%) |
Dec 21, 2006 | 4.500 | 4.512 | 4.474 | 4.493 | 658,986 | +0.00(+0.07%) |
Dec 20, 2006 | 4.518 | 4.518 | 4.474 | 4.490 | 583,401 | -0.02(-0.42%) |
Dec 19, 2006 | 4.509 | 4.512 | 4.493 | 4.509 | 489,397 | +0.01(+0.28%) |
Dec 18, 2006 | 4.503 | 4.518 | 4.493 | 4.496 | 813,650 | +0.02(+0.42%) |
Dec 15, 2006 | 4.500 | 4.506 | 4.468 | 4.478 | 594,199 | -0.02(-0.49%) |
Dec 14, 2006 | 4.518 | 4.522 | 4.478 | 4.500 | 711,388 | -0.01(-0.28%) |
Dec 13, 2006 | 4.515 | 4.515 | 4.468 | 4.512 | 828,576 | -0.02(-0.35%) |
Dec 12, 2006 | 4.534 | 4.547 | 4.509 | 4.528 | 810,792 | -0.01(-0.14%) |
Dec 11, 2006 | 4.528 | 4.541 | 4.512 | 4.534 | 484,633 | +0.03(+0.56%) |
Dec 08, 2006 | 4.534 | 4.534 | 4.490 | 4.509 | 561,171 | -0.01(-0.14%) |
Dec 07, 2006 | 4.512 | 4.518 | 4.493 | 4.515 | 696,779 | +0.02(+0.35%) |
Dec 06, 2006 | 4.506 | 4.509 | 4.481 | 4.500 | 742,829 | +0.00(+0.07%) |
Dec 05, 2006 | 4.481 | 4.512 | 4.471 | 4.496 | 861,287 | +0.02(+0.49%) |
Dec 04, 2006 | 4.452 | 4.481 | 4.452 | 4.474 | 646,918 | +0.01(+0.21%) |
Dec 01, 2006 | 4.459 | 4.506 | 4.449 | 4.465 | 656,763 | -0.00(-0.07%) |
Nov 30, 2006 | 4.478 | 4.493 | 4.443 | 4.468 | 912,419 | +0.01(+0.28%) |
Nov 29, 2006 | 4.437 | 4.459 | 4.427 | 4.456 | 636,756 | +0.03(+0.64%) |
Nov 28, 2006 | 4.418 | 4.437 | 4.408 | 4.427 | 1,027,066 | +0.02(+0.36%) |
Nov 27, 2006 | 4.418 | 4.424 | 4.402 | 4.411 | 680,582 | -0.00(-0.07%) |
Nov 24, 2006 | 4.427 | 4.427 | 4.393 | 4.415 | 502,417 | +0.02(+0.50%) |
Nov 22, 2006 | 4.386 | 4.399 | 4.374 | 4.393 | 701,543 | +0.01(+0.29%) |
Nov 21, 2006 | 4.358 | 4.380 | 4.358 | 4.380 | 767,283 | +0.01(+0.29%) |
Nov 20, 2006 | 4.374 | 4.380 | 4.352 | 4.367 | 618,336 | +0.00(+0.00%) |
Nov 17, 2006 | 4.370 | 4.380 | 4.345 | 4.367 | 733,619 | -0.00(-0.07%) |
Nov 16, 2006 | 4.386 | 4.396 | 4.361 | 4.370 | 575,779 | -0.01(-0.29%) |
Nov 15, 2006 | 4.352 | 4.383 | 4.352 | 4.383 | 641,519 | +0.02(+0.36%) |
Nov 14, 2006 | 4.345 | 4.383 | 4.339 | 4.367 | 681,535 | +0.02(+0.51%) |
Nov 13, 2006 | 4.374 | 4.374 | 4.320 | 4.345 | 951,481 | -0.05(-1.08%) |
Nov 10, 2006 | 4.348 | 4.393 | 4.342 | 4.393 | 699,320 | +0.06(+1.38%) |
Nov 09, 2006 | 4.352 | 4.352 | 4.333 | 4.333 | 716,152 | -0.01(-0.15%) |
Nov 08, 2006 | 4.339 | 4.348 | 4.330 | 4.339 | 681,217 | +0.01(+0.15%) |
Nov 07, 2006 | 4.330 | 4.336 | 4.314 | 4.333 | 637,073 | +0.01(+0.22%) |
Nov 06, 2006 | 4.304 | 4.336 | 4.304 | 4.323 | 864,781 | +0.01(+0.29%) |
Nov 03, 2006 | 4.380 | 4.380 | 4.295 | 4.311 | 753,944 | -0.07(-1.65%) |
Nov 02, 2006 | 4.408 | 4.437 | 4.380 | 4.383 | 685,028 | -0.05(-1.14%) |