Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.974 | 4.974 | 4.880 | 4.908 | 5,191 | -0.05(-0.95%) |
Jan 30, 2007 | 5.031 | 5.031 | 4.946 | 4.955 | 2,754 | -0.08(-1.69%) |
Jan 29, 2007 | 5.144 | 5.172 | 5.040 | 5.040 | 8,246 | -0.10(-2.02%) |
Jan 26, 2007 | 5.186 | 5.210 | 5.144 | 5.144 | 6,038 | -0.05(-0.91%) |
Jan 25, 2007 | 5.286 | 5.305 | 5.191 | 5.191 | 4,131 | -0.04(-0.72%) |
Jan 24, 2007 | 5.276 | 5.446 | 5.229 | 5.229 | 23,792 | +0.08(+1.47%) |
Jan 23, 2007 | 5.220 | 5.257 | 5.154 | 5.154 | 8,509 | -0.15(-2.85%) |
Jan 22, 2007 | 5.324 | 5.361 | 5.248 | 5.305 | 8,210 | +0.00(+0.00%) |
Jan 19, 2007 | 5.314 | 5.361 | 5.220 | 5.305 | 13,675 | -0.02(-0.35%) |
Jan 18, 2007 | 5.125 | 5.324 | 5.116 | 5.324 | 11,336 | +0.13(+2.55%) |
Jan 17, 2007 | 5.119 | 5.201 | 5.119 | 5.191 | 13,666 | +0.12(+2.42%) |
Jan 16, 2007 | 4.965 | 5.097 | 4.965 | 5.069 | 3,496 | +0.10(+2.09%) |
Jan 12, 2007 | 4.814 | 5.333 | 4.814 | 4.965 | 30,323 | +0.17(+3.54%) |
Jan 11, 2007 | 4.836 | 4.836 | 4.795 | 4.795 | 529 | +0.02(+0.40%) |
Jan 10, 2007 | 4.719 | 4.785 | 4.719 | 4.776 | 34,728 | +0.06(+1.20%) |
Jan 09, 2007 | 4.757 | 4.767 | 4.719 | 4.719 | 2,691 | -0.03(-0.60%) |
Jan 08, 2007 | 4.682 | 4.795 | 4.682 | 4.748 | 9,757 | +0.03(+0.60%) |
Jan 05, 2007 | 4.748 | 4.748 | 4.719 | 4.719 | 16,939 | -0.04(-0.77%) |
Jan 04, 2007 | 4.701 | 4.756 | 4.691 | 4.756 | 48,003 | +0.03(+0.57%) |
Jan 03, 2007 | 4.719 | 4.748 | 4.710 | 4.729 | 2,182 | -0.01(-0.20%) |
Dec 29, 2006 | 4.823 | 4.833 | 4.719 | 4.738 | 6,553 | -0.04(-0.79%) |
Dec 28, 2006 | 4.785 | 4.852 | 4.719 | 4.776 | 6,244 | +0.01(+0.20%) |
Dec 27, 2006 | 4.815 | 4.815 | 4.767 | 4.767 | 1,589 | -0.04(-0.79%) |
Dec 26, 2006 | 4.719 | 4.889 | 4.710 | 4.804 | 37,418 | +0.06(+1.19%) |
Dec 22, 2006 | 4.729 | 4.795 | 4.719 | 4.748 | 3,957 | +0.01(+0.20%) |
Dec 21, 2006 | 4.691 | 4.738 | 4.691 | 4.738 | 5,061 | +0.02(+0.40%) |
Dec 20, 2006 | 4.719 | 4.748 | 4.719 | 4.719 | 10,625 | -0.01(-0.20%) |
Dec 19, 2006 | 4.719 | 4.757 | 4.719 | 4.729 | 3,162 | +0.01(+0.20%) |
Dec 18, 2006 | 4.701 | 4.767 | 4.701 | 4.719 | 14,482 | +0.05(+1.01%) |
Dec 15, 2006 | 4.729 | 4.729 | 4.672 | 4.672 | 1,712 | -0.05(-1.00%) |
Dec 14, 2006 | 4.757 | 4.804 | 4.701 | 4.719 | 9,544 | -0.12(-2.53%) |
Dec 13, 2006 | 4.757 | 4.852 | 4.625 | 4.842 | 8,057 | +0.11(+2.40%) |
Dec 12, 2006 | 4.776 | 4.776 | 4.672 | 4.729 | 7,657 | -0.05(-0.99%) |
Dec 11, 2006 | 4.795 | 4.955 | 4.729 | 4.776 | 26,419 | +0.01(+0.20%) |
Dec 08, 2006 | 4.408 | 4.814 | 4.361 | 4.767 | 19,913 | +0.25(+5.65%) |
Dec 07, 2006 | 4.568 | 4.589 | 4.502 | 4.512 | 2,633 | -0.08(-1.85%) |
Dec 06, 2006 | 4.295 | 4.653 | 4.295 | 4.597 | 12,445 | +0.25(+5.64%) |
Dec 05, 2006 | 4.295 | 4.389 | 4.295 | 4.351 | 2,966 | +0.03(+0.65%) |
Dec 04, 2006 | 4.408 | 4.417 | 4.257 | 4.323 | 10,735 | -0.05(-1.08%) |
Dec 01, 2006 | 4.370 | 4.380 | 4.351 | 4.370 | 3,838 | +0.02(+0.43%) |
Nov 30, 2006 | 4.342 | 4.399 | 4.285 | 4.351 | 11,442 | +0.05(+1.14%) |
Nov 29, 2006 | 4.247 | 4.302 | 4.247 | 4.302 | 11,465 | +0.02(+0.40%) |
Nov 28, 2006 | 4.266 | 4.285 | 4.247 | 4.285 | 12,333 | -0.03(-0.66%) |
Nov 27, 2006 | 4.257 | 4.314 | 4.247 | 4.314 | 8,316 | +0.07(+1.56%) |
Nov 24, 2006 | 4.389 | 4.426 | 4.247 | 4.247 | 5,556 | -0.08(-1.96%) |
Nov 22, 2006 | 4.266 | 4.332 | 4.247 | 4.332 | 35,771 | -0.16(-3.57%) |
Nov 21, 2006 | 4.587 | 4.587 | 4.446 | 4.493 | 8,758 | -0.10(-2.26%) |
Nov 20, 2006 | 4.550 | 4.719 | 4.537 | 4.597 | 26,922 | +0.05(+1.04%) |
Nov 17, 2006 | 4.247 | 4.644 | 4.219 | 4.550 | 61,843 | +0.33(+7.83%) |
Nov 16, 2006 | 4.191 | 4.247 | 4.191 | 4.219 | 126,302 | +0.03(+0.68%) |
Nov 15, 2006 | 4.153 | 4.200 | 4.134 | 4.191 | 25,367 | -0.01(-0.22%) |
Nov 14, 2006 | 4.200 | 4.342 | 4.153 | 4.200 | 68,043 | +0.01(+0.23%) |
Nov 13, 2006 | 4.200 | 4.389 | 4.144 | 4.191 | 22,259 | -0.06(-1.33%) |
Nov 10, 2006 | 4.163 | 4.295 | 4.153 | 4.247 | 58,397 | +0.09(+2.27%) |
Nov 09, 2006 | 4.247 | 4.247 | 4.144 | 4.153 | 7,596 | -0.04(-0.90%) |
Nov 08, 2006 | 4.134 | 4.229 | 4.134 | 4.191 | 22,881 | +0.02(+0.45%) |
Nov 07, 2006 | 4.229 | 4.238 | 4.172 | 4.172 | 17,052 | -0.02(-0.45%) |
Nov 06, 2006 | 4.163 | 4.266 | 4.163 | 4.191 | 15,997 | -0.07(-1.55%) |
Nov 03, 2006 | 4.210 | 4.257 | 4.163 | 4.257 | 13,334 | +0.05(+1.12%) |
Nov 02, 2006 | 4.125 | 4.332 | 4.125 | 4.210 | 15,362 | +0.00(+0.00%) |