Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.379 | 4.391 | 4.343 | 4.361 | 78,687 | -0.01(-0.27%) |
Jan 30, 2007 | 4.332 | 4.385 | 4.332 | 4.373 | 86,302 | +0.06(+1.37%) |
Jan 29, 2007 | 4.284 | 4.343 | 4.284 | 4.314 | 7,107 | -0.01(-0.27%) |
Jan 26, 2007 | 4.343 | 4.343 | 4.326 | 4.326 | 1,353 | +0.02(+0.55%) |
Jan 25, 2007 | 4.302 | 4.320 | 4.284 | 4.302 | 3,722 | +0.01(+0.14%) |
Jan 24, 2007 | 4.314 | 4.326 | 4.290 | 4.296 | 28,259 | -0.02(-0.41%) |
Jan 23, 2007 | 4.355 | 4.355 | 4.296 | 4.314 | 21,829 | -0.01(-0.14%) |
Jan 22, 2007 | 4.231 | 4.349 | 4.231 | 4.320 | 49,581 | +0.08(+1.81%) |
Jan 19, 2007 | 4.249 | 4.249 | 4.225 | 4.243 | 6,091 | +0.02(+0.42%) |
Jan 18, 2007 | 4.190 | 4.255 | 4.190 | 4.225 | 51,273 | -0.01(-0.14%) |
Jan 17, 2007 | 4.190 | 4.231 | 4.190 | 4.231 | 60,242 | +0.04(+0.84%) |
Jan 16, 2007 | 4.243 | 4.243 | 4.184 | 4.196 | 23,183 | -0.01(-0.28%) |
Jan 12, 2007 | 4.166 | 4.208 | 4.166 | 4.208 | 23,859 | +0.03(+0.71%) |
Jan 11, 2007 | 4.166 | 4.190 | 4.166 | 4.178 | 1,353 | +0.02(+0.43%) |
Jan 10, 2007 | 4.154 | 4.190 | 4.154 | 4.160 | 7,107 | +0.01(+0.14%) |
Jan 09, 2007 | 4.148 | 4.213 | 4.143 | 4.154 | 18,614 | -0.05(-1.13%) |
Jan 08, 2007 | 4.143 | 4.202 | 4.137 | 4.202 | 9,645 | +0.04(+0.99%) |
Jan 05, 2007 | 4.143 | 4.166 | 4.143 | 4.160 | 12,860 | +0.01(+0.28%) |
Jan 04, 2007 | 4.166 | 4.166 | 4.148 | 4.148 | 39,597 | -0.02(-0.57%) |
Jan 03, 2007 | 4.190 | 4.213 | 4.166 | 4.172 | 82,410 | -0.02(-0.42%) |
Dec 29, 2006 | 4.243 | 4.255 | 4.184 | 4.190 | 46,704 | -0.02(-0.56%) |
Dec 28, 2006 | 4.202 | 4.225 | 4.196 | 4.213 | 4,230 | +0.01(+0.28%) |
Dec 27, 2006 | 4.190 | 4.219 | 4.190 | 4.202 | 17,091 | +0.01(+0.14%) |
Dec 26, 2006 | 4.190 | 4.208 | 4.178 | 4.196 | 20,137 | +0.02(+0.42%) |
Dec 22, 2006 | 4.172 | 4.184 | 4.172 | 4.178 | 9,645 | -0.01(-0.28%) |
Dec 21, 2006 | 4.196 | 4.225 | 4.190 | 4.190 | 28,936 | -0.04(-0.84%) |
Dec 20, 2006 | 4.196 | 4.231 | 4.196 | 4.225 | 5,753 | +0.00(+0.00%) |
Dec 19, 2006 | 4.172 | 4.249 | 4.172 | 4.225 | 6,938 | +0.02(+0.42%) |
Dec 18, 2006 | 4.255 | 4.255 | 4.208 | 4.208 | 17,260 | -0.02(-0.56%) |
Dec 15, 2006 | 4.202 | 4.231 | 4.166 | 4.231 | 35,366 | +0.00(+0.00%) |
Dec 14, 2006 | 4.202 | 4.237 | 4.202 | 4.231 | 17,091 | +0.03(+0.70%) |
Dec 13, 2006 | 4.166 | 4.202 | 4.154 | 4.202 | 39,935 | +0.04(+0.85%) |
Dec 12, 2006 | 4.166 | 4.190 | 4.166 | 4.166 | 3,384 | -0.02(-0.42%) |
Dec 11, 2006 | 4.160 | 4.190 | 4.154 | 4.184 | 16,414 | +0.02(+0.57%) |
Dec 08, 2006 | 4.148 | 4.184 | 4.148 | 4.160 | 18,275 | +0.00(+0.00%) |
Dec 07, 2006 | 4.166 | 4.178 | 4.160 | 4.160 | 13,029 | -0.02(-0.42%) |
Dec 06, 2006 | 4.160 | 4.184 | 4.148 | 4.178 | 21,660 | -0.04(-0.98%) |
Dec 05, 2006 | 4.190 | 4.219 | 4.160 | 4.219 | 10,322 | +0.00(+0.00%) |
Dec 04, 2006 | 4.148 | 4.219 | 4.148 | 4.219 | 7,445 | +0.05(+1.28%) |
Dec 01, 2006 | 4.178 | 4.190 | 4.148 | 4.166 | 3,553 | +0.01(+0.14%) |
Nov 30, 2006 | 4.196 | 4.225 | 4.160 | 4.160 | 10,322 | -0.07(-1.68%) |
Nov 29, 2006 | 4.172 | 4.231 | 4.172 | 4.231 | 2,369 | +0.02(+0.42%) |
Nov 28, 2006 | 4.166 | 4.213 | 4.143 | 4.213 | 14,383 | +0.05(+1.13%) |
Nov 27, 2006 | 4.137 | 4.178 | 4.137 | 4.166 | 24,875 | +0.02(+0.57%) |
Nov 24, 2006 | 4.137 | 4.172 | 4.137 | 4.143 | 7,276 | -0.01(-0.14%) |
Nov 22, 2006 | 4.137 | 4.166 | 4.137 | 4.148 | 9,645 | -0.01(-0.15%) |
Nov 21, 2006 | 4.148 | 4.166 | 4.143 | 4.154 | 19,121 | +0.00(+0.00%) |
Nov 20, 2006 | 4.143 | 4.166 | 4.143 | 4.154 | 12,183 | -0.01(-0.14%) |
Nov 17, 2006 | 4.137 | 4.160 | 4.137 | 4.160 | 7,107 | -0.01(-0.14%) |
Nov 16, 2006 | 4.137 | 4.184 | 4.137 | 4.166 | 10,999 | +0.00(+0.00%) |
Nov 15, 2006 | 4.131 | 4.189 | 4.083 | 4.166 | 21,490 | +0.03(+0.71%) |
Nov 14, 2006 | 4.101 | 4.137 | 4.072 | 4.137 | 23,352 | +0.04(+0.86%) |
Nov 13, 2006 | 4.030 | 4.107 | 4.030 | 4.101 | 17,091 | -0.01(-0.14%) |
Nov 10, 2006 | 4.048 | 4.107 | 4.048 | 4.107 | 9,137 | +0.06(+1.46%) |
Nov 09, 2006 | 3.959 | 4.054 | 3.959 | 4.048 | 48,227 | +0.06(+1.48%) |
Nov 08, 2006 | 3.989 | 4.018 | 3.971 | 3.989 | 5,922 | -0.03(-0.74%) |
Nov 07, 2006 | 4.013 | 4.018 | 3.989 | 4.018 | 12,691 | -0.02(-0.44%) |
Nov 06, 2006 | 4.078 | 4.131 | 4.036 | 4.036 | 55,504 | -0.04(-1.01%) |
Nov 03, 2006 | 4.078 | 4.107 | 4.078 | 4.078 | 32,490 | -0.02(-0.58%) |
Nov 02, 2006 | 4.107 | 4.107 | 4.078 | 4.101 | 2,369 | -0.02(-0.43%) |