Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.787 | 3.853 | 3.749 | 3.848 | 29,298,208 | +0.05(+1.45%) |
Jan 30, 2007 | 3.727 | 3.810 | 3.708 | 3.794 | 26,549,068 | +0.08(+2.25%) |
Jan 29, 2007 | 3.761 | 3.798 | 3.707 | 3.710 | 30,220,122 | -0.10(-2.69%) |
Jan 26, 2007 | 3.820 | 3.822 | 3.768 | 3.813 | 27,991,952 | +0.03(+0.81%) |
Jan 25, 2007 | 3.914 | 3.914 | 3.767 | 3.782 | 30,517,636 | -0.09(-2.28%) |
Jan 24, 2007 | 3.843 | 3.881 | 3.764 | 3.870 | 36,270,020 | +0.03(+0.66%) |
Jan 23, 2007 | 3.727 | 3.856 | 3.716 | 3.845 | 44,936,264 | +0.15(+4.04%) |
Jan 22, 2007 | 3.755 | 3.756 | 3.675 | 3.696 | 43,576,376 | -0.01(-0.22%) |
Jan 19, 2007 | 3.601 | 3.713 | 3.566 | 3.704 | 40,829,788 | +0.14(+4.03%) |
Jan 18, 2007 | 3.645 | 3.666 | 3.538 | 3.561 | 43,329,936 | -0.06(-1.56%) |
Jan 17, 2007 | 3.601 | 3.634 | 3.587 | 3.617 | 36,871,436 | +0.01(+0.14%) |
Jan 16, 2007 | 3.614 | 3.657 | 3.587 | 3.612 | 36,705,440 | -0.08(-2.29%) |
Jan 12, 2007 | 3.675 | 3.711 | 3.650 | 3.696 | 36,161,484 | +0.04(+1.17%) |
Jan 11, 2007 | 3.671 | 3.773 | 3.633 | 3.654 | 52,842,756 | +0.01(+0.18%) |
Jan 10, 2007 | 3.604 | 3.662 | 3.566 | 3.647 | 44,162,468 | -0.01(-0.37%) |
Jan 09, 2007 | 3.674 | 3.707 | 3.603 | 3.661 | 43,410,380 | -0.10(-2.62%) |
Jan 08, 2007 | 3.783 | 3.798 | 3.700 | 3.760 | 36,351,740 | +0.02(+0.63%) |
Jan 05, 2007 | 3.817 | 3.825 | 3.671 | 3.736 | 40,510,568 | -0.06(-1.51%) |
Jan 04, 2007 | 3.881 | 3.891 | 3.775 | 3.793 | 48,247,236 | -0.11(-2.80%) |
Jan 03, 2007 | 4.053 | 4.065 | 3.873 | 3.902 | 57,744,732 | -0.13(-3.23%) |
Dec 29, 2006 | 3.984 | 4.033 | 3.932 | 4.033 | 22,106,772 | +0.05(+1.23%) |
Dec 28, 2006 | 3.981 | 3.992 | 3.933 | 3.984 | 13,237,504 | +0.00(+0.07%) |
Dec 27, 2006 | 3.896 | 3.987 | 3.881 | 3.981 | 23,851,002 | +0.09(+2.43%) |
Dec 26, 2006 | 3.873 | 3.896 | 3.846 | 3.887 | 12,264,515 | +0.04(+1.15%) |
Dec 22, 2006 | 3.866 | 3.867 | 3.818 | 3.843 | 12,521,169 | -0.00(-0.09%) |
Dec 21, 2006 | 3.841 | 3.852 | 3.793 | 3.846 | 17,793,442 | -0.00(-0.08%) |
Dec 20, 2006 | 3.837 | 3.873 | 3.800 | 3.849 | 25,084,476 | +0.04(+1.09%) |
Dec 19, 2006 | 3.732 | 3.812 | 3.692 | 3.808 | 34,682,848 | +0.05(+1.21%) |
Dec 18, 2006 | 3.877 | 3.886 | 3.762 | 3.762 | 37,437,096 | -0.06(-1.60%) |
Dec 15, 2006 | 3.870 | 3.870 | 3.805 | 3.823 | 15,511,642 | +0.01(+0.23%) |
Dec 14, 2006 | 3.824 | 3.841 | 3.795 | 3.815 | 25,897,854 | +0.03(+0.86%) |
Dec 13, 2006 | 3.783 | 3.799 | 3.745 | 3.782 | 25,948,930 | -0.01(-0.20%) |
Dec 12, 2006 | 3.856 | 3.857 | 3.774 | 3.790 | 26,769,968 | -0.06(-1.44%) |
Dec 11, 2006 | 3.838 | 3.869 | 3.824 | 3.845 | 16,462,924 | -0.00(-0.03%) |
Dec 08, 2006 | 3.845 | 3.892 | 3.827 | 3.846 | 25,922,114 | +0.03(+0.90%) |
Dec 07, 2006 | 3.816 | 3.837 | 3.784 | 3.812 | 23,405,368 | +0.04(+1.10%) |
Dec 06, 2006 | 3.799 | 3.847 | 3.767 | 3.770 | 24,539,244 | -0.04(-0.96%) |
Dec 05, 2006 | 3.781 | 3.827 | 3.759 | 3.807 | 32,869,666 | +0.06(+1.71%) |
Dec 04, 2006 | 3.646 | 3.743 | 3.643 | 3.743 | 23,849,724 | +0.07(+1.79%) |
Dec 01, 2006 | 3.614 | 3.680 | 3.600 | 3.677 | 28,037,920 | -0.01(-0.27%) |
Nov 30, 2006 | 3.661 | 3.716 | 3.657 | 3.687 | 28,669,978 | +0.01(+0.22%) |
Nov 29, 2006 | 3.575 | 3.687 | 3.574 | 3.678 | 45,905,420 | +0.13(+3.67%) |
Nov 28, 2006 | 3.492 | 3.557 | 3.487 | 3.548 | 24,836,760 | +0.06(+1.72%) |
Nov 27, 2006 | 3.556 | 3.566 | 3.458 | 3.488 | 25,150,874 | -0.06(-1.57%) |
Nov 24, 2006 | 3.541 | 3.578 | 3.533 | 3.544 | 8,289,560 | -0.03(-0.75%) |
Nov 22, 2006 | 3.568 | 3.595 | 3.505 | 3.570 | 20,952,464 | -0.00(-0.01%) |
Nov 21, 2006 | 3.495 | 3.578 | 3.487 | 3.571 | 25,646,306 | +0.09(+2.73%) |
Nov 20, 2006 | 3.487 | 3.499 | 3.449 | 3.476 | 16,225,423 | -0.02(-0.59%) |
Nov 17, 2006 | 3.445 | 3.503 | 3.415 | 3.497 | 34,693,064 | +0.00(+0.07%) |
Nov 16, 2006 | 3.599 | 3.601 | 3.484 | 3.494 | 32,882,434 | -0.09(-2.46%) |
Nov 15, 2006 | 3.559 | 3.617 | 3.534 | 3.583 | 26,291,136 | +0.02(+0.67%) |
Nov 14, 2006 | 3.572 | 3.580 | 3.524 | 3.559 | 26,616,742 | +0.06(+1.61%) |
Nov 13, 2006 | 3.560 | 3.563 | 3.492 | 3.502 | 39,978,104 | -0.13(-3.70%) |
Nov 10, 2006 | 3.638 | 3.662 | 3.596 | 3.637 | 24,955,510 | +0.02(+0.66%) |
Nov 09, 2006 | 3.640 | 3.677 | 3.579 | 3.613 | 28,552,506 | +0.01(+0.34%) |
Nov 08, 2006 | 3.467 | 3.617 | 3.467 | 3.601 | 30,260,982 | +0.07(+2.05%) |
Nov 07, 2006 | 3.554 | 3.563 | 3.504 | 3.529 | 26,333,272 | -0.01(-0.27%) |
Nov 06, 2006 | 3.506 | 3.568 | 3.479 | 3.538 | 28,763,192 | +0.06(+1.59%) |
Nov 03, 2006 | 3.449 | 3.504 | 3.427 | 3.483 | 25,390,930 | +0.08(+2.25%) |
Nov 02, 2006 | 3.417 | 3.431 | 3.357 | 3.406 | 18,992,440 | -0.01(-0.31%) |