Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.973 | 4.075 | 3.914 | 4.075 | 377,544 | +0.08(+2.11%) |
Jan 30, 2007 | 3.813 | 3.990 | 3.813 | 3.990 | 423,774 | +0.19(+5.11%) |
Jan 29, 2007 | 3.822 | 3.830 | 3.763 | 3.796 | 94,119 | -0.04(-1.10%) |
Jan 26, 2007 | 3.771 | 3.847 | 3.737 | 3.838 | 178,281 | +0.07(+1.79%) |
Jan 25, 2007 | 3.796 | 3.864 | 3.737 | 3.771 | 297,768 | -0.03(-0.89%) |
Jan 24, 2007 | 3.737 | 3.813 | 3.712 | 3.805 | 303,457 | +0.07(+1.81%) |
Jan 23, 2007 | 3.712 | 3.822 | 3.687 | 3.737 | 1,633,931 | +0.03(+0.68%) |
Jan 22, 2007 | 3.644 | 3.712 | 3.636 | 3.712 | 212,183 | +0.06(+1.62%) |
Jan 19, 2007 | 3.670 | 3.695 | 3.594 | 3.653 | 285,795 | -0.03(-0.69%) |
Jan 18, 2007 | 3.737 | 3.746 | 3.644 | 3.678 | 157,774 | -0.07(-1.80%) |
Jan 17, 2007 | 3.805 | 3.813 | 3.737 | 3.746 | 230,912 | -0.07(-1.77%) |
Jan 16, 2007 | 3.796 | 3.864 | 3.754 | 3.813 | 217,162 | +0.07(+1.80%) |
Jan 12, 2007 | 3.619 | 3.746 | 3.594 | 3.746 | 1,054,753 | +0.12(+3.26%) |
Jan 11, 2007 | 3.594 | 3.687 | 3.594 | 3.628 | 353,481 | +0.04(+1.18%) |
Jan 10, 2007 | 3.535 | 3.619 | 3.493 | 3.585 | 868,529 | +0.03(+0.71%) |
Jan 09, 2007 | 3.602 | 3.602 | 3.467 | 3.560 | 316,615 | -0.03(-0.94%) |
Jan 08, 2007 | 3.594 | 3.628 | 3.543 | 3.594 | 188,594 | -0.01(-0.23%) |
Jan 05, 2007 | 3.729 | 3.729 | 3.543 | 3.602 | 279,987 | -0.15(-4.04%) |
Jan 04, 2007 | 3.746 | 3.788 | 3.661 | 3.754 | 205,308 | +0.02(+0.45%) |
Jan 03, 2007 | 3.687 | 3.822 | 3.678 | 3.737 | 386,079 | +0.08(+2.31%) |
Dec 29, 2006 | 3.644 | 3.687 | 3.611 | 3.653 | 184,564 | +0.00(+0.00%) |
Dec 28, 2006 | 3.577 | 3.687 | 3.568 | 3.653 | 111,188 | +0.07(+1.88%) |
Dec 27, 2006 | 3.526 | 3.611 | 3.526 | 3.585 | 296,582 | +0.11(+3.16%) |
Dec 26, 2006 | 3.467 | 3.501 | 3.450 | 3.476 | 130,392 | +0.00(+0.00%) |
Dec 22, 2006 | 3.467 | 3.484 | 3.425 | 3.476 | 80,961 | +0.00(+0.00%) |
Dec 21, 2006 | 3.518 | 3.535 | 3.442 | 3.476 | 142,482 | -0.03(-0.72%) |
Dec 20, 2006 | 3.543 | 3.585 | 3.459 | 3.501 | 327,758 | -0.03(-0.95%) |
Dec 19, 2006 | 3.484 | 3.560 | 3.484 | 3.535 | 107,158 | +0.02(+0.48%) |
Dec 18, 2006 | 3.670 | 3.670 | 3.467 | 3.518 | 461,587 | -0.13(-3.70%) |
Dec 15, 2006 | 3.805 | 3.830 | 3.644 | 3.653 | 450,801 | -0.15(-3.99%) |
Dec 14, 2006 | 3.788 | 3.855 | 3.729 | 3.805 | 308,199 | +0.03(+0.67%) |
Dec 13, 2006 | 3.763 | 3.788 | 3.729 | 3.779 | 184,801 | +0.08(+2.05%) |
Dec 12, 2006 | 3.720 | 3.788 | 3.611 | 3.703 | 119,368 | -0.01(-0.23%) |
Dec 11, 2006 | 3.729 | 3.729 | 3.653 | 3.712 | 120,671 | -0.01(-0.23%) |
Dec 08, 2006 | 3.611 | 3.754 | 3.535 | 3.720 | 257,583 | +0.11(+3.04%) |
Dec 07, 2006 | 3.695 | 3.706 | 3.611 | 3.611 | 151,610 | -0.07(-1.83%) |
Dec 06, 2006 | 3.670 | 3.763 | 3.653 | 3.678 | 172,710 | +0.01(+0.23%) |
Dec 05, 2006 | 3.644 | 3.670 | 3.628 | 3.670 | 146,513 | +0.05(+1.40%) |
Dec 04, 2006 | 3.619 | 3.670 | 3.602 | 3.619 | 414,883 | +0.03(+0.70%) |
Dec 01, 2006 | 3.493 | 3.611 | 3.433 | 3.594 | 225,696 | +0.02(+0.47%) |
Nov 30, 2006 | 3.560 | 3.628 | 3.518 | 3.577 | 365,453 | +0.03(+0.95%) |
Nov 29, 2006 | 3.501 | 3.585 | 3.484 | 3.543 | 196,654 | +0.08(+2.19%) |
Nov 28, 2006 | 3.476 | 3.543 | 3.433 | 3.467 | 342,575 | -0.01(-0.24%) |
Nov 27, 2006 | 3.602 | 3.653 | 3.417 | 3.476 | 419,032 | -0.19(-5.29%) |
Nov 24, 2006 | 3.476 | 3.729 | 3.467 | 3.670 | 151,254 | +0.16(+4.57%) |
Nov 22, 2006 | 3.518 | 3.543 | 3.493 | 3.509 | 148,291 | -0.01(-0.24%) |
Nov 21, 2006 | 3.543 | 3.543 | 3.501 | 3.518 | 207,797 | -0.03(-0.71%) |
Nov 20, 2006 | 3.476 | 3.585 | 3.417 | 3.543 | 333,566 | +0.07(+1.94%) |
Nov 17, 2006 | 3.476 | 3.493 | 3.433 | 3.476 | 230,912 | +0.00(+0.00%) |
Nov 16, 2006 | 3.476 | 3.493 | 3.459 | 3.476 | 147,698 | +0.02(+0.49%) |
Nov 15, 2006 | 3.467 | 3.501 | 3.417 | 3.459 | 535,792 | +0.00(+0.00%) |
Nov 14, 2006 | 3.425 | 3.476 | 3.366 | 3.459 | 254,264 | +0.04(+1.23%) |
Nov 13, 2006 | 3.366 | 3.459 | 3.349 | 3.417 | 411,446 | +0.04(+1.25%) |
Nov 10, 2006 | 3.315 | 3.374 | 3.315 | 3.374 | 166,309 | +0.05(+1.52%) |
Nov 09, 2006 | 3.315 | 3.358 | 3.206 | 3.324 | 260,428 | +0.03(+0.77%) |
Nov 08, 2006 | 3.180 | 3.366 | 3.164 | 3.299 | 557,248 | +0.09(+2.89%) |
Nov 07, 2006 | 3.231 | 3.307 | 3.130 | 3.206 | 860,824 | -0.03(-1.04%) |
Nov 06, 2006 | 3.290 | 3.332 | 3.206 | 3.239 | 247,982 | -0.03(-1.03%) |
Nov 03, 2006 | 3.315 | 3.408 | 3.248 | 3.273 | 372,802 | -0.01(-0.26%) |
Nov 02, 2006 | 3.223 | 3.543 | 3.206 | 3.282 | 1,548,109 | +0.03(+0.78%) |