Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.720 | 4.790 | 4.700 | 4.780 | 46,126 | +0.05(+1.06%) |
Jan 30, 2007 | 4.790 | 4.790 | 4.700 | 4.730 | 28,487 | -0.04(-0.84%) |
Jan 29, 2007 | 4.690 | 4.770 | 4.690 | 4.770 | 38,966 | +0.04(+0.85%) |
Jan 26, 2007 | 4.700 | 4.730 | 4.700 | 4.730 | 17,625 | -0.01(-0.21%) |
Jan 25, 2007 | 4.690 | 4.790 | 4.670 | 4.740 | 172,984 | +0.03(+0.64%) |
Jan 24, 2007 | 4.720 | 4.730 | 4.670 | 4.710 | 63,853 | -0.01(-0.21%) |
Jan 23, 2007 | 4.630 | 4.730 | 4.630 | 4.720 | 76,971 | +0.06(+1.29%) |
Jan 22, 2007 | 4.670 | 4.740 | 4.620 | 4.660 | 85,063 | -0.04(-0.85%) |
Jan 19, 2007 | 4.400 | 4.720 | 4.266 | 4.700 | 159,021 | +0.27(+6.09%) |
Jan 18, 2007 | 4.720 | 4.720 | 4.350 | 4.430 | 149,110 | -0.29(-6.14%) |
Jan 17, 2007 | 4.830 | 4.910 | 4.700 | 4.720 | 163,257 | -0.15(-3.08%) |
Jan 16, 2007 | 4.840 | 4.920 | 4.760 | 4.870 | 65,933 | +0.03(+0.62%) |
Jan 12, 2007 | 4.680 | 4.840 | 4.660 | 4.840 | 94,213 | +0.16(+3.42%) |
Jan 11, 2007 | 4.510 | 4.740 | 4.510 | 4.680 | 55,331 | +0.16(+3.54%) |
Jan 10, 2007 | 4.410 | 4.550 | 4.160 | 4.520 | 211,718 | +0.00(+0.00%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.470 | 4.520 | 131,342 | -0.09(-1.95%) |
Jan 08, 2007 | 4.550 | 4.640 | 4.550 | 4.610 | 103,738 | +0.03(+0.66%) |
Jan 05, 2007 | 4.670 | 4.730 | 4.580 | 4.580 | 93,179 | -0.10(-2.14%) |
Jan 04, 2007 | 4.680 | 4.720 | 4.660 | 4.680 | 165,088 | -0.03(-0.64%) |
Jan 03, 2007 | 4.710 | 4.850 | 4.650 | 4.710 | 151,394 | -0.01(-0.21%) |
Dec 29, 2006 | 4.750 | 4.850 | 4.720 | 4.720 | 58,894 | +0.00(+0.00%) |
Dec 28, 2006 | 4.650 | 4.770 | 4.640 | 4.720 | 63,470 | +0.03(+0.64%) |
Dec 27, 2006 | 4.540 | 4.760 | 4.540 | 4.690 | 100,552 | +0.12(+2.63%) |
Dec 26, 2006 | 4.620 | 4.700 | 4.460 | 4.570 | 107,039 | -0.08(-1.72%) |
Dec 22, 2006 | 4.650 | 4.700 | 4.600 | 4.650 | 54,287 | -0.02(-0.43%) |
Dec 21, 2006 | 4.810 | 4.900 | 4.660 | 4.670 | 52,419 | -0.14(-2.91%) |
Dec 20, 2006 | 4.820 | 4.850 | 4.740 | 4.810 | 116,653 | +0.07(+1.48%) |
Dec 19, 2006 | 4.660 | 4.850 | 4.660 | 4.740 | 132,743 | +0.02(+0.42%) |
Dec 18, 2006 | 4.600 | 4.830 | 4.560 | 4.720 | 306,385 | +0.09(+1.94%) |
Dec 15, 2006 | 4.900 | 5.090 | 4.610 | 4.630 | 1,617,612 | -0.36(-7.21%) |
Dec 14, 2006 | 4.880 | 5.050 | 4.810 | 4.990 | 129,760 | +0.09(+1.84%) |
Dec 13, 2006 | 4.950 | 5.010 | 4.820 | 4.900 | 81,143 | -0.09(-1.80%) |
Dec 12, 2006 | 5.100 | 5.100 | 4.890 | 4.990 | 108,017 | -0.09(-1.77%) |
Dec 11, 2006 | 4.950 | 5.100 | 4.900 | 5.080 | 89,642 | +0.09(+1.80%) |
Dec 08, 2006 | 5.050 | 5.090 | 4.930 | 4.990 | 164,101 | -0.10(-1.96%) |
Dec 07, 2006 | 5.170 | 5.170 | 5.040 | 5.090 | 68,332 | -0.09(-1.74%) |
Dec 06, 2006 | 5.130 | 5.190 | 5.010 | 5.180 | 56,668 | +0.07(+1.37%) |
Dec 05, 2006 | 5.140 | 5.170 | 5.030 | 5.110 | 140,467 | -0.04(-0.78%) |
Dec 04, 2006 | 4.980 | 5.280 | 4.980 | 5.150 | 122,832 | +0.10(+1.98%) |
Dec 01, 2006 | 5.010 | 5.150 | 4.750 | 5.050 | 340,292 | -0.13(-2.51%) |
Nov 30, 2006 | 5.200 | 5.250 | 5.150 | 5.180 | 124,900 | -0.04(-0.77%) |
Nov 29, 2006 | 5.220 | 5.310 | 5.160 | 5.220 | 99,505 | -0.02(-0.38%) |
Nov 28, 2006 | 5.330 | 5.330 | 5.150 | 5.240 | 110,036 | -0.11(-2.06%) |
Nov 27, 2006 | 5.250 | 5.390 | 5.200 | 5.350 | 172,791 | +0.16(+3.08%) |
Nov 24, 2006 | 5.310 | 5.310 | 5.150 | 5.190 | 63,656 | -0.12(-2.26%) |
Nov 22, 2006 | 5.340 | 5.390 | 5.200 | 5.310 | 98,536 | -0.04(-0.75%) |
Nov 21, 2006 | 5.240 | 5.390 | 5.170 | 5.350 | 73,720 | +0.08(+1.52%) |
Nov 20, 2006 | 5.410 | 5.470 | 5.130 | 5.270 | 293,912 | -0.10(-1.78%) |
Nov 17, 2006 | 5.320 | 5.430 | 5.260 | 5.365 | 96,445 | -0.00(-0.09%) |
Nov 16, 2006 | 5.240 | 5.490 | 5.200 | 5.370 | 267,393 | +0.15(+2.87%) |
Nov 15, 2006 | 5.150 | 5.490 | 5.030 | 5.220 | 234,393 | +0.07(+1.36%) |
Nov 14, 2006 | 5.310 | 5.330 | 5.020 | 5.150 | 135,560 | -0.14(-2.65%) |
Nov 13, 2006 | 4.930 | 5.330 | 4.900 | 5.290 | 140,441 | +0.36(+7.30%) |
Nov 10, 2006 | 5.220 | 5.370 | 4.930 | 4.930 | 248,540 | -0.25(-4.83%) |
Nov 09, 2006 | 5.050 | 5.380 | 5.040 | 5.180 | 508,989 | +0.14(+2.78%) |
Nov 08, 2006 | 4.850 | 5.046 | 4.720 | 5.040 | 201,303 | +0.19(+3.92%) |
Nov 07, 2006 | 4.920 | 5.030 | 4.830 | 4.850 | 108,438 | -0.11(-2.22%) |
Nov 06, 2006 | 4.870 | 5.120 | 4.850 | 4.960 | 349,844 | +0.21(+4.42%) |
Nov 03, 2006 | 4.800 | 4.840 | 4.700 | 4.750 | 70,224 | -0.01(-0.21%) |
Nov 02, 2006 | 4.760 | 4.890 | 4.700 | 4.760 | 130,345 | +0.00(+0.00%) |