Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.156 | 4.160 | 4.121 | 4.143 | 112,888 | +0.03(+0.64%) |
Jan 30, 2007 | 4.165 | 4.165 | 4.108 | 4.116 | 123,337 | -0.02(-0.53%) |
Jan 29, 2007 | 4.103 | 4.156 | 4.103 | 4.138 | 90,401 | +0.01(+0.21%) |
Jan 26, 2007 | 4.130 | 4.138 | 4.103 | 4.130 | 131,514 | +0.01(+0.32%) |
Jan 25, 2007 | 4.116 | 4.152 | 4.094 | 4.116 | 280,972 | +0.00(+0.00%) |
Jan 24, 2007 | 4.112 | 4.125 | 4.099 | 4.116 | 93,581 | -0.00(-0.11%) |
Jan 23, 2007 | 4.108 | 4.138 | 4.090 | 4.121 | 92,673 | +0.01(+0.32%) |
Jan 22, 2007 | 4.134 | 4.138 | 4.108 | 4.108 | 117,204 | -0.02(-0.43%) |
Jan 19, 2007 | 4.138 | 4.138 | 4.099 | 4.125 | 164,903 | -0.01(-0.32%) |
Jan 18, 2007 | 4.152 | 4.160 | 4.121 | 4.138 | 175,124 | -0.01(-0.21%) |
Jan 17, 2007 | 4.182 | 4.200 | 4.143 | 4.147 | 196,021 | -0.04(-0.84%) |
Jan 16, 2007 | 4.187 | 4.226 | 4.165 | 4.182 | 192,387 | -0.00(-0.11%) |
Jan 12, 2007 | 4.165 | 4.226 | 4.165 | 4.187 | 107,210 | +0.01(+0.32%) |
Jan 11, 2007 | 4.187 | 4.204 | 4.141 | 4.174 | 96,307 | -0.04(-1.04%) |
Jan 10, 2007 | 4.187 | 4.226 | 4.182 | 4.218 | 95,853 | +0.01(+0.21%) |
Jan 09, 2007 | 4.191 | 4.218 | 4.160 | 4.209 | 86,994 | +0.02(+0.53%) |
Jan 08, 2007 | 4.160 | 4.204 | 4.156 | 4.187 | 70,413 | +0.01(+0.32%) |
Jan 05, 2007 | 4.160 | 4.182 | 4.094 | 4.174 | 112,661 | -0.03(-0.65%) |
Jan 04, 2007 | 4.182 | 4.218 | 4.182 | 4.201 | 77,681 | -0.01(-0.18%) |
Jan 03, 2007 | 4.226 | 4.244 | 4.182 | 4.209 | 238,042 | -0.00(-0.10%) |
Dec 29, 2006 | 4.125 | 4.226 | 4.116 | 4.213 | 223,278 | +0.09(+2.13%) |
Dec 28, 2006 | 4.015 | 4.125 | 4.015 | 4.125 | 316,860 | +0.08(+1.96%) |
Dec 27, 2006 | 4.020 | 4.068 | 4.020 | 4.046 | 93,581 | +0.02(+0.55%) |
Dec 26, 2006 | 4.046 | 4.068 | 4.024 | 4.024 | 73,139 | -0.02(-0.44%) |
Dec 22, 2006 | 4.037 | 4.059 | 4.028 | 4.042 | 58,829 | +0.00(+0.00%) |
Dec 21, 2006 | 4.020 | 4.046 | 3.962 | 4.042 | 129,924 | +0.02(+0.55%) |
Dec 20, 2006 | 4.024 | 4.050 | 4.017 | 4.020 | 127,198 | -0.03(-0.65%) |
Dec 19, 2006 | 4.068 | 4.068 | 4.028 | 4.046 | 113,797 | -0.01(-0.33%) |
Dec 18, 2006 | 4.072 | 4.090 | 4.042 | 4.059 | 168,765 | -0.01(-0.22%) |
Dec 15, 2006 | 4.072 | 4.112 | 4.055 | 4.068 | 146,959 | +0.00(+0.00%) |
Dec 14, 2006 | 4.086 | 4.138 | 4.059 | 4.068 | 259,621 | -0.04(-0.96%) |
Dec 13, 2006 | 4.134 | 4.169 | 4.108 | 4.108 | 124,927 | -0.04(-0.85%) |
Dec 12, 2006 | 4.138 | 4.169 | 4.130 | 4.143 | 194,658 | -0.03(-0.63%) |
Dec 11, 2006 | 4.138 | 4.182 | 4.121 | 4.169 | 207,833 | +0.05(+1.18%) |
Dec 08, 2006 | 4.130 | 4.191 | 4.116 | 4.121 | 347,524 | -0.04(-0.85%) |
Dec 07, 2006 | 4.178 | 4.196 | 4.143 | 4.156 | 116,295 | -0.02(-0.53%) |
Dec 06, 2006 | 4.182 | 4.403 | 4.147 | 4.178 | 229,184 | +0.00(+0.00%) |
Dec 05, 2006 | 4.121 | 4.178 | 4.121 | 4.178 | 139,918 | +0.05(+1.28%) |
Dec 04, 2006 | 4.121 | 4.152 | 4.116 | 4.125 | 90,628 | -0.01(-0.32%) |
Dec 01, 2006 | 4.116 | 4.169 | 4.086 | 4.138 | 174,216 | +0.05(+1.18%) |
Nov 30, 2006 | 4.086 | 4.125 | 4.086 | 4.090 | 166,947 | +0.00(+0.11%) |
Nov 29, 2006 | 4.090 | 4.116 | 4.086 | 4.086 | 137,419 | +0.00(+0.11%) |
Nov 28, 2006 | 4.064 | 4.116 | 4.050 | 4.081 | 164,676 | +0.03(+0.65%) |
Nov 27, 2006 | 4.050 | 4.072 | 4.028 | 4.055 | 163,995 | -0.02(-0.43%) |
Nov 24, 2006 | 4.055 | 4.072 | 4.046 | 4.072 | 46,336 | +0.04(+0.87%) |
Nov 22, 2006 | 4.042 | 4.050 | 4.028 | 4.037 | 77,909 | +0.00(+0.11%) |
Nov 21, 2006 | 4.024 | 4.050 | 4.022 | 4.033 | 75,864 | -0.01(-0.33%) |
Nov 20, 2006 | 4.033 | 4.050 | 4.011 | 4.046 | 150,820 | +0.01(+0.33%) |
Nov 17, 2006 | 4.037 | 4.050 | 4.033 | 4.033 | 103,575 | -0.01(-0.22%) |
Nov 16, 2006 | 4.046 | 4.068 | 4.037 | 4.042 | 95,625 | -0.00(-0.11%) |
Nov 15, 2006 | 4.059 | 4.081 | 4.046 | 4.046 | 151,502 | -0.03(-0.65%) |
Nov 14, 2006 | 4.059 | 4.085 | 4.059 | 4.072 | 109,481 | +0.00(+0.11%) |
Nov 13, 2006 | 4.055 | 4.090 | 4.055 | 4.068 | 90,174 | -0.04(-0.96%) |
Nov 10, 2006 | 4.094 | 4.108 | 4.077 | 4.108 | 57,920 | +0.02(+0.54%) |
Nov 09, 2006 | 4.108 | 4.112 | 4.064 | 4.086 | 164,449 | +0.00(+0.00%) |
Nov 08, 2006 | 4.077 | 4.094 | 4.068 | 4.086 | 85,404 | +0.01(+0.32%) |
Nov 07, 2006 | 4.064 | 4.094 | 4.064 | 4.072 | 120,611 | -0.01(-0.22%) |
Nov 06, 2006 | 4.055 | 4.094 | 4.055 | 4.081 | 88,130 | +0.03(+0.65%) |
Nov 03, 2006 | 4.068 | 4.081 | 4.050 | 4.055 | 141,053 | -0.04(-0.86%) |
Nov 02, 2006 | 4.037 | 4.103 | 4.037 | 4.090 | 120,157 | +0.01(+0.22%) |