Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.580 | 4.650 | 4.580 | 4.650 | 2,300 | +0.07(+1.53%) |
Jan 30, 2007 | 4.520 | 4.580 | 4.520 | 4.580 | 2,622 | +0.07(+1.55%) |
Jan 29, 2007 | 4.490 | 4.520 | 4.490 | 4.510 | 21,883 | -0.02(-0.44%) |
Jan 26, 2007 | 4.490 | 4.530 | 4.450 | 4.530 | 11,603 | -0.04(-0.88%) |
Jan 25, 2007 | 4.060 | 4.580 | 4.060 | 4.570 | 15,600 | +0.05(+1.11%) |
Jan 24, 2007 | 4.550 | 4.550 | 4.500 | 4.520 | 6,300 | -0.03(-0.66%) |
Jan 23, 2007 | 4.510 | 4.550 | 4.510 | 4.550 | 1,200 | +0.04(+0.89%) |
Jan 22, 2007 | 4.510 | 4.510 | 4.510 | 4.510 | 200 | +0.00(+0.00%) |
Jan 19, 2007 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.03(-0.66%) |
Jan 18, 2007 | 4.540 | 4.540 | 4.540 | 4.540 | 1,000 | -0.02(-0.44%) |
Jan 17, 2007 | 4.550 | 4.560 | 4.500 | 4.560 | 9,365 | +0.06(+1.33%) |
Jan 16, 2007 | 4.580 | 4.580 | 4.450 | 4.500 | 11,466 | -0.13(-2.81%) |
Jan 12, 2007 | 4.640 | 4.650 | 4.620 | 4.630 | 18,700 | +0.01(+0.22%) |
Jan 11, 2007 | 4.680 | 4.680 | 4.620 | 4.620 | 1,600 | -0.08(-1.70%) |
Jan 10, 2007 | 4.720 | 4.720 | 4.700 | 4.700 | 4,206 | -0.02(-0.42%) |
Jan 09, 2007 | 4.800 | 4.800 | 4.510 | 4.720 | 13,100 | -0.15(-3.08%) |
Jan 08, 2007 | 4.900 | 4.950 | 4.870 | 4.870 | 25,700 | -0.04(-0.81%) |
Jan 05, 2007 | 4.800 | 4.910 | 4.800 | 4.910 | 2,770 | +0.31(+6.74%) |
Jan 04, 2007 | 4.760 | 4.760 | 4.600 | 4.600 | 2,474 | -0.15(-3.16%) |
Jan 03, 2007 | 4.830 | 4.840 | 4.750 | 4.750 | 219,500 | -0.01(-0.21%) |
Dec 29, 2006 | 4.760 | 4.760 | 4.760 | 4.760 | 900 | +0.01(+0.21%) |
Dec 28, 2006 | 4.750 | 4.770 | 4.750 | 4.750 | 13,300 | +0.01(+0.21%) |
Dec 27, 2006 | 4.740 | 4.740 | 4.740 | 4.740 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 4.750 | 4.750 | 4.680 | 4.740 | 12,600 | +0.00(+0.00%) |
Dec 22, 2006 | 4.750 | 4.750 | 4.680 | 4.740 | 12,600 | +0.02(+0.42%) |
Dec 21, 2006 | 4.500 | 4.750 | 4.500 | 4.720 | 20,163 | -0.03(-0.63%) |
Dec 20, 2006 | 4.720 | 4.750 | 4.720 | 4.750 | 1,067 | +0.00(+0.00%) |
Dec 19, 2006 | 4.750 | 4.750 | 4.660 | 4.750 | 1,700 | +0.00(+0.00%) |
Dec 18, 2006 | 4.750 | 4.750 | 4.750 | 4.750 | 351 | +0.10(+2.15%) |
Dec 15, 2006 | 4.670 | 4.670 | 4.650 | 4.650 | 2,351 | +0.00(+0.00%) |
Dec 14, 2006 | 4.650 | 4.650 | 4.650 | 4.650 | 400 | -0.10(-2.11%) |
Dec 13, 2006 | 4.630 | 4.750 | 4.630 | 4.750 | 2,400 | +0.00(+0.00%) |
Dec 12, 2006 | 4.700 | 4.750 | 4.620 | 4.750 | 4,563 | +0.18(+3.94%) |
Dec 11, 2006 | 4.700 | 4.700 | 4.570 | 4.570 | 3,400 | -0.13(-2.77%) |
Dec 08, 2006 | 4.700 | 4.700 | 4.700 | 4.700 | 700 | -0.10(-2.08%) |
Dec 07, 2006 | 4.540 | 4.820 | 4.530 | 4.800 | 18,300 | +0.06(+1.27%) |
Dec 06, 2006 | 4.790 | 4.790 | 4.650 | 4.740 | 5,386 | +0.02(+0.42%) |
Dec 05, 2006 | 4.570 | 4.800 | 4.500 | 4.720 | 37,597 | +0.15(+3.28%) |
Dec 04, 2006 | 4.310 | 4.570 | 4.310 | 4.570 | 11,700 | +0.32(+7.53%) |
Dec 01, 2006 | 4.260 | 4.570 | 4.060 | 4.250 | 15,542 | -0.24(-5.35%) |
Nov 30, 2006 | 4.400 | 4.490 | 4.350 | 4.490 | 18,967 | +0.09(+2.05%) |
Nov 29, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 3,200 | +0.00(+0.00%) |
Nov 28, 2006 | 4.310 | 4.400 | 4.310 | 4.400 | 37,166 | +0.10(+2.33%) |
Nov 27, 2006 | 4.000 | 4.310 | 4.000 | 4.300 | 28,325 | +0.08(+1.90%) |
Nov 24, 2006 | 4.220 | 4.220 | 4.050 | 4.220 | 2,521 | +0.01(+0.24%) |
Nov 22, 2006 | 4.050 | 4.210 | 4.050 | 4.210 | 29,489 | +0.16(+3.95%) |
Nov 21, 2006 | 4.000 | 4.050 | 4.000 | 4.050 | 9,874 | -0.05(-1.22%) |
Nov 20, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 16, 2006 | 4.100 | 4.110 | 4.100 | 4.100 | 10,200 | +0.00(+0.00%) |
Nov 15, 2006 | 4.000 | 4.100 | 4.000 | 4.100 | 1,175 | +0.00(+0.00%) |
Nov 14, 2006 | 4.040 | 4.100 | 4.040 | 4.100 | 1,500 | -0.05(-1.20%) |
Nov 13, 2006 | 4.150 | 4.150 | 4.150 | 4.150 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 4.030 | 4.150 | 4.030 | 4.150 | 39,600 | +0.13(+3.23%) |
Nov 09, 2006 | 4.100 | 4.150 | 4.000 | 4.020 | 27,700 | -0.07(-1.71%) |
Nov 08, 2006 | 4.120 | 4.120 | 4.090 | 4.090 | 2,067 | -0.11(-2.62%) |
Nov 07, 2006 | 4.190 | 4.200 | 4.190 | 4.200 | 6,000 | +0.01(+0.24%) |
Nov 06, 2006 | 4.020 | 4.190 | 4.020 | 4.190 | 6,814 | +0.09(+2.20%) |
Nov 03, 2006 | 4.030 | 4.100 | 4.030 | 4.100 | 5,150 | +0.05(+1.23%) |
Nov 02, 2006 | 4.130 | 4.140 | 4.050 | 4.050 | 5,500 | -0.04(-0.98%) |