Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.820 | 4.874 | 4.820 | 4.874 | 245,161 | +0.04(+0.88%) |
Jan 30, 2007 | 4.836 | 4.841 | 4.820 | 4.831 | 275,860 | +0.00(+0.10%) |
Jan 29, 2007 | 4.824 | 4.860 | 4.822 | 4.827 | 228,107 | +0.01(+0.11%) |
Jan 26, 2007 | 4.808 | 4.850 | 4.808 | 4.822 | 202,098 | +0.02(+0.33%) |
Jan 25, 2007 | 4.801 | 4.839 | 4.801 | 4.806 | 217,021 | -0.01(-0.15%) |
Jan 24, 2007 | 4.778 | 4.817 | 4.778 | 4.813 | 232,370 | +0.01(+0.29%) |
Jan 23, 2007 | 4.761 | 4.808 | 4.761 | 4.799 | 179,074 | +0.02(+0.39%) |
Jan 22, 2007 | 4.773 | 4.780 | 4.754 | 4.780 | 256,673 | +0.01(+0.25%) |
Jan 19, 2007 | 4.771 | 4.794 | 4.763 | 4.768 | 257,100 | -0.01(-0.25%) |
Jan 18, 2007 | 4.773 | 4.785 | 4.766 | 4.780 | 195,276 | -0.02(-0.39%) |
Jan 17, 2007 | 4.766 | 4.801 | 4.756 | 4.799 | 121,088 | +0.04(+0.79%) |
Jan 16, 2007 | 4.756 | 4.789 | 4.749 | 4.761 | 235,781 | +0.01(+0.20%) |
Jan 12, 2007 | 4.747 | 4.759 | 4.728 | 4.752 | 151,787 | +0.01(+0.15%) |
Jan 11, 2007 | 4.761 | 4.773 | 4.726 | 4.745 | 257,526 | -0.03(-0.59%) |
Jan 10, 2007 | 4.771 | 4.794 | 4.759 | 4.773 | 308,690 | +0.00(+0.05%) |
Jan 09, 2007 | 4.749 | 4.771 | 4.738 | 4.771 | 226,828 | +0.04(+0.79%) |
Jan 08, 2007 | 4.738 | 4.749 | 4.726 | 4.733 | 183,764 | +0.01(+0.30%) |
Jan 05, 2007 | 4.747 | 4.747 | 4.717 | 4.719 | 266,053 | -0.01(-0.15%) |
Jan 04, 2007 | 4.740 | 4.740 | 4.712 | 4.726 | 205,083 | +0.01(+0.18%) |
Jan 03, 2007 | 4.684 | 4.742 | 4.681 | 4.717 | 416,135 | +0.04(+0.83%) |
Dec 29, 2006 | 4.672 | 4.698 | 4.651 | 4.678 | 145,818 | +0.03(+0.64%) |
Dec 28, 2006 | 4.627 | 4.660 | 4.627 | 4.649 | 213,610 | +0.01(+0.20%) |
Dec 27, 2006 | 4.649 | 4.672 | 4.637 | 4.639 | 176,516 | -0.07(-1.40%) |
Dec 26, 2006 | 4.677 | 4.705 | 4.667 | 4.705 | 171,826 | +0.03(+0.60%) |
Dec 22, 2006 | 4.677 | 4.686 | 4.663 | 4.677 | 262,643 | +0.01(+0.20%) |
Dec 21, 2006 | 4.658 | 4.679 | 4.656 | 4.667 | 133,453 | +0.01(+0.15%) |
Dec 20, 2006 | 4.663 | 4.674 | 4.658 | 4.660 | 150,081 | -0.01(-0.25%) |
Dec 19, 2006 | 4.672 | 4.679 | 4.663 | 4.672 | 121,941 | -0.01(-0.15%) |
Dec 18, 2006 | 4.674 | 4.679 | 4.667 | 4.679 | 185,470 | +0.00(+0.00%) |
Dec 15, 2006 | 4.672 | 4.679 | 4.670 | 4.679 | 235,355 | +0.00(+0.00%) |
Dec 14, 2006 | 4.670 | 4.679 | 4.660 | 4.679 | 179,074 | +0.02(+0.40%) |
Dec 13, 2006 | 4.691 | 4.691 | 4.656 | 4.660 | 150,081 | -0.00(-0.10%) |
Dec 12, 2006 | 4.658 | 4.674 | 4.644 | 4.665 | 263,922 | +0.01(+0.20%) |
Dec 11, 2006 | 4.658 | 4.660 | 4.649 | 4.656 | 139,422 | +0.00(+0.10%) |
Dec 08, 2006 | 4.658 | 4.667 | 4.651 | 4.651 | 174,811 | -0.02(-0.35%) |
Dec 07, 2006 | 4.658 | 4.667 | 4.646 | 4.667 | 163,299 | -0.01(-0.25%) |
Dec 06, 2006 | 4.681 | 4.691 | 4.679 | 4.679 | 187,602 | -0.01(-0.25%) |
Dec 05, 2006 | 4.688 | 4.695 | 4.686 | 4.691 | 235,781 | -0.00(-0.10%) |
Dec 04, 2006 | 4.691 | 4.705 | 4.688 | 4.695 | 177,369 | -0.00(-0.05%) |
Dec 01, 2006 | 4.684 | 4.700 | 4.679 | 4.698 | 138,996 | +0.01(+0.30%) |
Nov 30, 2006 | 4.674 | 4.687 | 4.670 | 4.684 | 124,073 | +0.02(+0.45%) |
Nov 29, 2006 | 4.658 | 4.679 | 4.651 | 4.663 | 225,122 | +0.00(+0.00%) |
Nov 28, 2006 | 4.684 | 4.686 | 4.660 | 4.663 | 241,750 | -0.02(-0.40%) |
Nov 27, 2006 | 4.681 | 4.700 | 4.667 | 4.681 | 173,532 | +0.00(+0.00%) |
Nov 24, 2006 | 4.644 | 4.684 | 4.644 | 4.681 | 142,407 | +0.02(+0.40%) |
Nov 22, 2006 | 4.681 | 4.681 | 4.660 | 4.663 | 170,973 | -0.02(-0.40%) |
Nov 21, 2006 | 4.677 | 4.684 | 4.667 | 4.681 | 136,437 | +0.00(+0.05%) |
Nov 20, 2006 | 4.684 | 4.688 | 4.665 | 4.679 | 123,646 | -0.00(-0.10%) |
Nov 17, 2006 | 4.686 | 4.686 | 4.642 | 4.684 | 318,070 | +0.00(+0.05%) |
Nov 16, 2006 | 4.686 | 4.691 | 4.673 | 4.681 | 201,245 | +0.01(+0.15%) |
Nov 15, 2006 | 4.681 | 4.705 | 4.665 | 4.674 | 382,452 | -0.01(-0.20%) |
Nov 14, 2006 | 4.688 | 4.710 | 4.679 | 4.684 | 226,828 | +0.00(+0.00%) |
Nov 13, 2006 | 4.681 | 4.684 | 4.660 | 4.684 | 302,295 | +0.02(+0.35%) |
Nov 10, 2006 | 4.670 | 4.679 | 4.665 | 4.667 | 159,888 | +0.00(+0.10%) |
Nov 09, 2006 | 4.670 | 4.688 | 4.663 | 4.663 | 241,750 | -0.04(-0.95%) |
Nov 08, 2006 | 4.681 | 4.707 | 4.681 | 4.707 | 228,533 | +0.01(+0.30%) |
Nov 07, 2006 | 4.684 | 4.693 | 4.677 | 4.693 | 125,778 | +0.02(+0.45%) |
Nov 06, 2006 | 4.667 | 4.691 | 4.667 | 4.672 | 210,199 | +0.00(+0.05%) |
Nov 03, 2006 | 4.686 | 4.686 | 4.658 | 4.670 | 287,372 | -0.00(-0.05%) |
Nov 02, 2006 | 4.677 | 4.691 | 4.668 | 4.672 | 213,610 | -0.02(-0.40%) |