Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.506 | 4.612 | 4.506 | 4.583 | 169,178 | +0.04(+0.96%) |
Jan 30, 2007 | 4.564 | 4.564 | 4.481 | 4.539 | 100,581 | -0.04(-0.77%) |
Jan 29, 2007 | 4.564 | 4.654 | 4.541 | 4.575 | 111,506 | +0.05(+1.11%) |
Jan 26, 2007 | 4.541 | 4.554 | 4.483 | 4.525 | 118,973 | -0.02(-0.37%) |
Jan 25, 2007 | 4.533 | 4.556 | 4.499 | 4.541 | 134,872 | -0.03(-0.55%) |
Jan 24, 2007 | 4.554 | 4.571 | 4.520 | 4.566 | 62,179 | +0.03(+0.64%) |
Jan 23, 2007 | 4.366 | 4.614 | 4.366 | 4.537 | 223,818 | +0.17(+3.92%) |
Jan 22, 2007 | 4.389 | 4.425 | 4.358 | 4.366 | 446,265 | -0.03(-0.71%) |
Jan 19, 2007 | 4.483 | 4.489 | 4.377 | 4.397 | 173,815 | -0.11(-2.36%) |
Jan 18, 2007 | 4.602 | 4.602 | 4.485 | 4.504 | 222,250 | -0.14(-2.92%) |
Jan 17, 2007 | 4.660 | 4.662 | 4.577 | 4.639 | 114,177 | -0.06(-1.37%) |
Jan 16, 2007 | 4.664 | 4.710 | 4.664 | 4.704 | 44,789 | +0.04(+0.85%) |
Jan 12, 2007 | 4.456 | 4.729 | 4.456 | 4.664 | 127,462 | +0.17(+3.71%) |
Jan 11, 2007 | 4.445 | 4.508 | 4.404 | 4.498 | 288,103 | +0.01(+0.23%) |
Jan 10, 2007 | 4.704 | 4.704 | 4.349 | 4.487 | 474,346 | -0.25(-5.32%) |
Jan 09, 2007 | 4.481 | 4.766 | 4.481 | 4.739 | 119,088 | +0.23(+5.13%) |
Jan 08, 2007 | 4.489 | 4.533 | 4.431 | 4.508 | 138,565 | -0.02(-0.51%) |
Jan 05, 2007 | 4.700 | 4.721 | 4.443 | 4.531 | 167,974 | -0.22(-4.69%) |
Jan 04, 2007 | 4.671 | 4.846 | 4.656 | 4.754 | 201,004 | +0.07(+1.42%) |
Jan 03, 2007 | 4.598 | 4.729 | 4.560 | 4.687 | 213,334 | +0.10(+2.09%) |
Dec 29, 2006 | 4.560 | 4.733 | 4.508 | 4.591 | 150,924 | +0.00(+0.00%) |
Dec 28, 2006 | 4.748 | 4.758 | 4.566 | 4.591 | 95,324 | -0.20(-4.26%) |
Dec 27, 2006 | 4.627 | 4.898 | 4.562 | 4.796 | 116,307 | +0.25(+5.46%) |
Dec 26, 2006 | 4.585 | 4.660 | 4.422 | 4.548 | 106,844 | -0.09(-1.85%) |
Dec 22, 2006 | 4.660 | 4.660 | 4.408 | 4.633 | 100,432 | +0.00(+0.05%) |
Dec 21, 2006 | 4.612 | 4.691 | 4.556 | 4.631 | 86,514 | +0.05(+1.00%) |
Dec 20, 2006 | 4.502 | 4.616 | 4.460 | 4.585 | 280,257 | +0.08(+1.81%) |
Dec 19, 2006 | 4.587 | 4.598 | 4.358 | 4.504 | 282,670 | -0.09(-1.86%) |
Dec 18, 2006 | 4.858 | 4.906 | 4.525 | 4.589 | 375,635 | -0.28(-5.66%) |
Dec 15, 2006 | 5.006 | 5.006 | 4.858 | 4.864 | 176,784 | -0.16(-3.11%) |
Dec 14, 2006 | 4.971 | 5.119 | 4.971 | 5.021 | 69,623 | +0.08(+1.56%) |
Dec 13, 2006 | 5.069 | 5.098 | 4.852 | 4.944 | 157,236 | -0.08(-1.66%) |
Dec 12, 2006 | 5.167 | 5.167 | 5.027 | 5.027 | 83,756 | -0.15(-2.82%) |
Dec 11, 2006 | 5.236 | 5.250 | 5.131 | 5.173 | 55,748 | -0.06(-1.23%) |
Dec 08, 2006 | 5.340 | 5.359 | 5.238 | 5.238 | 86,970 | -0.12(-2.29%) |
Dec 07, 2006 | 5.359 | 5.430 | 5.338 | 5.361 | 232,576 | -0.01(-0.27%) |
Dec 06, 2006 | 5.252 | 5.384 | 5.252 | 5.375 | 88,068 | +0.10(+1.86%) |
Dec 05, 2006 | 5.244 | 5.286 | 5.211 | 5.277 | 193,172 | +0.07(+1.28%) |
Dec 04, 2006 | 5.206 | 5.229 | 5.025 | 5.211 | 145,932 | +0.02(+0.44%) |
Dec 01, 2006 | 5.013 | 5.229 | 4.950 | 5.188 | 286,521 | +0.21(+4.18%) |
Nov 30, 2006 | 5.173 | 5.213 | 4.960 | 4.980 | 382,719 | -0.18(-3.51%) |
Nov 29, 2006 | 5.373 | 5.490 | 5.127 | 5.161 | 304,952 | -0.18(-3.32%) |
Nov 28, 2006 | 5.225 | 5.484 | 5.206 | 5.338 | 151,509 | +0.07(+1.39%) |
Nov 27, 2006 | 5.457 | 5.513 | 5.234 | 5.265 | 129,218 | -0.23(-4.10%) |
Nov 24, 2006 | 5.480 | 5.563 | 5.434 | 5.490 | 36,962 | +0.02(+0.34%) |
Nov 22, 2006 | 5.405 | 5.492 | 5.315 | 5.471 | 240,475 | +0.05(+1.00%) |
Nov 21, 2006 | 5.386 | 5.442 | 5.350 | 5.417 | 130,556 | +0.01(+0.27%) |
Nov 20, 2006 | 5.396 | 5.450 | 5.388 | 5.402 | 125,913 | -0.01(-0.12%) |
Nov 17, 2006 | 5.457 | 5.513 | 5.296 | 5.409 | 76,817 | -0.08(-1.48%) |
Nov 16, 2006 | 5.350 | 5.500 | 5.315 | 5.490 | 145,903 | +0.14(+2.57%) |
Nov 15, 2006 | 5.250 | 5.366 | 5.236 | 5.352 | 68,678 | +0.09(+1.70%) |
Nov 14, 2006 | 5.294 | 5.294 | 5.144 | 5.263 | 328,946 | -0.04(-0.79%) |
Nov 13, 2006 | 5.088 | 5.304 | 5.088 | 5.304 | 109,022 | +0.20(+3.96%) |
Nov 10, 2006 | 5.098 | 5.121 | 5.042 | 5.102 | 125,410 | +0.03(+0.49%) |
Nov 09, 2006 | 5.113 | 5.113 | 5.056 | 5.077 | 163,173 | -0.01(-0.16%) |
Nov 08, 2006 | 5.065 | 5.194 | 5.060 | 5.086 | 126,800 | -0.02(-0.45%) |
Nov 07, 2006 | 5.002 | 5.146 | 4.962 | 5.108 | 79,176 | +0.09(+1.74%) |
Nov 06, 2006 | 4.869 | 5.094 | 4.869 | 5.021 | 229,856 | +0.16(+3.39%) |
Nov 03, 2006 | 5.013 | 5.075 | 4.835 | 4.856 | 311,201 | -0.13(-2.59%) |
Nov 02, 2006 | 5.096 | 5.117 | 4.919 | 4.985 | 237,386 | -0.13(-2.45%) |