Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.123 | 4.208 | 4.084 | 4.208 | 1,731,522 | +0.03(+0.63%) |
Jan 30, 2007 | 4.246 | 4.246 | 4.163 | 4.182 | 1,746,918 | -0.05(-1.12%) |
Jan 29, 2007 | 4.280 | 4.282 | 4.199 | 4.229 | 1,685,332 | -0.07(-1.65%) |
Jan 26, 2007 | 4.329 | 4.348 | 4.261 | 4.300 | 1,495,244 | -0.01(-0.18%) |
Jan 25, 2007 | 4.285 | 4.373 | 4.285 | 4.308 | 1,213,960 | -0.08(-1.85%) |
Jan 24, 2007 | 4.428 | 4.428 | 4.352 | 4.389 | 1,007,883 | -0.03(-0.63%) |
Jan 23, 2007 | 4.344 | 4.418 | 4.332 | 4.417 | 956,363 | +0.08(+1.83%) |
Jan 22, 2007 | 4.413 | 4.421 | 4.315 | 4.337 | 1,204,485 | -0.07(-1.59%) |
Jan 19, 2007 | 4.370 | 4.444 | 4.345 | 4.407 | 1,324,697 | +0.04(+0.85%) |
Jan 18, 2007 | 4.376 | 4.455 | 4.348 | 4.370 | 769,236 | -0.01(-0.12%) |
Jan 17, 2007 | 4.433 | 4.435 | 4.323 | 4.375 | 1,428,328 | -0.07(-1.50%) |
Jan 16, 2007 | 4.395 | 4.444 | 4.392 | 4.442 | 1,727,376 | +0.05(+1.06%) |
Jan 12, 2007 | 4.304 | 4.410 | 4.304 | 4.396 | 1,200,932 | +0.10(+2.42%) |
Jan 11, 2007 | 4.166 | 4.318 | 4.163 | 4.292 | 1,449,646 | +0.13(+3.02%) |
Jan 10, 2007 | 4.105 | 4.174 | 4.072 | 4.166 | 1,327,658 | +0.07(+1.59%) |
Jan 09, 2007 | 4.032 | 4.162 | 4.005 | 4.101 | 1,829,231 | +0.06(+1.42%) |
Jan 08, 2007 | 4.066 | 4.068 | 3.970 | 4.044 | 1,123,949 | +0.02(+0.59%) |
Jan 05, 2007 | 3.967 | 4.044 | 3.937 | 4.020 | 1,135,793 | +0.05(+1.36%) |
Jan 04, 2007 | 3.935 | 3.979 | 3.903 | 3.966 | 1,093,748 | +0.00(+0.06%) |
Jan 03, 2007 | 3.954 | 4.044 | 3.912 | 3.963 | 2,442,133 | +0.03(+0.66%) |
Dec 29, 2006 | 3.948 | 3.962 | 3.922 | 3.937 | 471,371 | -0.03(-0.74%) |
Dec 28, 2006 | 3.964 | 3.987 | 3.964 | 3.967 | 545,393 | -0.01(-0.34%) |
Dec 27, 2006 | 3.964 | 3.988 | 3.938 | 3.980 | 597,505 | +0.03(+0.68%) |
Dec 26, 2006 | 3.959 | 3.990 | 3.934 | 3.953 | 365,372 | -0.02(-0.51%) |
Dec 22, 2006 | 4.024 | 4.024 | 3.971 | 3.973 | 394,389 | -0.04(-1.01%) |
Dec 21, 2006 | 4.057 | 4.076 | 4.000 | 4.014 | 588,622 | -0.04(-1.04%) |
Dec 20, 2006 | 3.960 | 4.067 | 3.960 | 4.056 | 622,376 | +0.04(+1.05%) |
Dec 19, 2006 | 4.040 | 4.046 | 3.995 | 4.014 | 1,090,787 | -0.07(-1.68%) |
Dec 18, 2006 | 4.090 | 4.126 | 4.059 | 4.082 | 999,592 | -0.03(-0.66%) |
Dec 15, 2006 | 4.179 | 4.222 | 4.096 | 4.109 | 895,369 | -0.09(-2.17%) |
Dec 14, 2006 | 4.192 | 4.231 | 4.169 | 4.201 | 772,197 | +0.03(+0.67%) |
Dec 13, 2006 | 4.189 | 4.253 | 4.168 | 4.173 | 534,142 | -0.03(-0.62%) |
Dec 12, 2006 | 4.222 | 4.228 | 4.179 | 4.199 | 1,038,084 | -0.02(-0.56%) |
Dec 11, 2006 | 4.286 | 4.286 | 4.191 | 4.223 | 914,911 | -0.07(-1.61%) |
Dec 08, 2006 | 4.393 | 4.393 | 4.260 | 4.292 | 975,313 | -0.04(-0.82%) |
Dec 07, 2006 | 4.340 | 4.385 | 3.973 | 4.327 | 4,786,557 | -0.19(-4.12%) |
Dec 06, 2006 | 4.554 | 4.554 | 4.497 | 4.513 | 622,376 | -0.07(-1.51%) |
Dec 05, 2006 | 4.567 | 4.608 | 4.559 | 4.582 | 479,070 | +0.01(+0.20%) |
Dec 04, 2006 | 4.565 | 4.573 | 4.507 | 4.573 | 1,338,909 | -0.00(-0.06%) |
Dec 01, 2006 | 4.538 | 4.657 | 4.500 | 4.575 | 1,155,335 | -0.08(-1.74%) |
Nov 30, 2006 | 4.619 | 4.662 | 4.578 | 4.657 | 556,645 | +0.04(+0.97%) |
Nov 29, 2006 | 4.551 | 4.614 | 4.543 | 4.612 | 585,661 | +0.04(+0.89%) |
Nov 28, 2006 | 4.517 | 4.578 | 4.494 | 4.571 | 434,657 | +0.04(+0.93%) |
Nov 27, 2006 | 4.581 | 4.582 | 4.508 | 4.529 | 1,091,972 | -0.11(-2.40%) |
Nov 24, 2006 | 4.644 | 4.678 | 4.635 | 4.641 | 175,284 | -0.02(-0.52%) |
Nov 22, 2006 | 4.592 | 4.711 | 4.584 | 4.665 | 1,126,318 | +0.08(+1.84%) |
Nov 21, 2006 | 4.561 | 4.596 | 4.543 | 4.581 | 1,044,006 | +0.02(+0.44%) |
Nov 20, 2006 | 4.581 | 4.581 | 4.554 | 4.560 | 1,094,933 | -0.01(-0.30%) |
Nov 17, 2006 | 4.560 | 4.628 | 4.536 | 4.574 | 861,023 | +0.01(+0.31%) |
Nov 16, 2006 | 4.559 | 4.584 | 4.537 | 4.559 | 839,705 | +0.03(+0.58%) |
Nov 15, 2006 | 4.437 | 4.583 | 4.424 | 4.533 | 1,308,116 | +0.11(+2.54%) |
Nov 14, 2006 | 4.358 | 4.428 | 4.329 | 4.421 | 894,185 | +0.08(+1.95%) |
Nov 13, 2006 | 4.302 | 4.348 | 4.297 | 4.337 | 480,254 | +0.01(+0.31%) |
Nov 10, 2006 | 4.288 | 4.331 | 4.288 | 4.323 | 245,752 | +0.02(+0.39%) |
Nov 09, 2006 | 4.316 | 4.352 | 4.256 | 4.306 | 425,774 | -0.01(-0.23%) |
Nov 08, 2006 | 4.247 | 4.337 | 4.238 | 4.316 | 544,801 | +0.05(+1.23%) |
Nov 07, 2006 | 4.207 | 4.268 | 4.199 | 4.264 | 708,242 | +0.06(+1.49%) |
Nov 06, 2006 | 4.211 | 4.228 | 4.172 | 4.201 | 349,975 | -0.02(-0.58%) |
Nov 03, 2006 | 4.193 | 4.226 | 4.129 | 4.226 | 849,772 | +0.05(+1.19%) |
Nov 02, 2006 | 4.237 | 4.247 | 4.150 | 4.176 | 968,207 | -0.09(-2.10%) |