Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.992 | 4.992 | 4.922 | 4.951 | 7,724 | -0.02(-0.42%) |
Jan 30, 2007 | 4.971 | 4.971 | 4.938 | 4.971 | 10,193 | +0.00(+0.00%) |
Jan 29, 2007 | 4.868 | 4.971 | 4.868 | 4.971 | 11,349 | +0.07(+1.44%) |
Jan 26, 2007 | 4.843 | 4.901 | 4.826 | 4.901 | 16,259 | +0.06(+1.20%) |
Jan 25, 2007 | 4.913 | 4.922 | 4.843 | 4.843 | 89,314 | -0.09(-1.76%) |
Jan 24, 2007 | 4.992 | 5.013 | 4.922 | 4.930 | 44,663 | -0.00(-0.08%) |
Jan 23, 2007 | 4.992 | 4.992 | 4.922 | 4.934 | 42,937 | -0.07(-1.49%) |
Jan 22, 2007 | 5.108 | 5.108 | 4.909 | 5.009 | 103,093 | -0.05(-0.90%) |
Jan 19, 2007 | 4.951 | 5.174 | 4.951 | 5.054 | 121,991 | +0.12(+2.35%) |
Jan 18, 2007 | 4.922 | 4.967 | 4.830 | 4.938 | 60,925 | +0.02(+0.37%) |
Jan 17, 2007 | 4.826 | 4.922 | 4.826 | 4.920 | 13,932 | +0.03(+0.64%) |
Jan 16, 2007 | 4.951 | 4.951 | 4.884 | 4.888 | 17,208 | -0.04(-0.76%) |
Jan 12, 2007 | 4.951 | 4.951 | 4.822 | 4.926 | 22,325 | -0.02(-0.50%) |
Jan 11, 2007 | 4.951 | 4.951 | 4.835 | 4.951 | 37,472 | +0.01(+0.25%) |
Jan 10, 2007 | 4.893 | 4.971 | 4.893 | 4.938 | 44,656 | -0.02(-0.34%) |
Jan 09, 2007 | 4.843 | 4.955 | 4.806 | 4.955 | 38,160 | +0.10(+1.97%) |
Jan 08, 2007 | 4.884 | 4.884 | 4.844 | 4.859 | 12,851 | -0.02(-0.51%) |
Jan 05, 2007 | 4.764 | 4.888 | 4.685 | 4.884 | 114,006 | +0.10(+2.08%) |
Jan 04, 2007 | 4.806 | 4.847 | 4.777 | 4.785 | 74,460 | -0.01(-0.17%) |
Jan 03, 2007 | 4.681 | 4.793 | 4.681 | 4.793 | 121,238 | +0.07(+1.49%) |
Dec 29, 2006 | 4.723 | 4.723 | 4.682 | 4.723 | 31,071 | -0.01(-0.18%) |
Dec 28, 2006 | 4.760 | 4.760 | 4.714 | 4.731 | 56,114 | -0.03(-0.61%) |
Dec 27, 2006 | 4.723 | 4.847 | 4.710 | 4.760 | 146,325 | +0.04(+0.79%) |
Dec 26, 2006 | 4.619 | 4.764 | 4.619 | 4.723 | 73,929 | +0.10(+2.24%) |
Dec 22, 2006 | 4.648 | 4.652 | 4.578 | 4.619 | 22,192 | -0.00(-0.09%) |
Dec 21, 2006 | 4.562 | 4.656 | 4.562 | 4.623 | 18,902 | -0.01(-0.18%) |
Dec 20, 2006 | 4.611 | 4.681 | 4.594 | 4.632 | 43,299 | -0.03(-0.62%) |
Dec 19, 2006 | 4.764 | 4.764 | 4.661 | 4.661 | 36,434 | -0.10(-2.17%) |
Dec 18, 2006 | 4.764 | 4.764 | 4.739 | 4.764 | 75,918 | +0.04(+0.79%) |
Dec 15, 2006 | 4.760 | 4.760 | 4.706 | 4.727 | 94,485 | -0.02(-0.35%) |
Dec 14, 2006 | 4.764 | 4.764 | 4.723 | 4.743 | 33,733 | -0.04(-0.87%) |
Dec 13, 2006 | 4.640 | 4.801 | 4.636 | 4.785 | 70,783 | +0.14(+3.03%) |
Dec 12, 2006 | 4.578 | 4.644 | 4.557 | 4.644 | 45,032 | +0.07(+1.45%) |
Dec 11, 2006 | 4.553 | 4.578 | 4.495 | 4.578 | 18,927 | +0.02(+0.45%) |
Dec 08, 2006 | 4.607 | 4.607 | 4.511 | 4.557 | 65,639 | +0.00(+0.00%) |
Dec 07, 2006 | 4.495 | 4.557 | 4.495 | 4.557 | 151,732 | +0.05(+1.01%) |
Dec 06, 2006 | 4.491 | 4.516 | 4.474 | 4.511 | 75,674 | +0.02(+0.46%) |
Dec 05, 2006 | 4.487 | 4.516 | 4.474 | 4.491 | 138,494 | -0.03(-0.73%) |
Dec 04, 2006 | 4.474 | 4.524 | 4.474 | 4.524 | 98,958 | +0.03(+0.65%) |
Dec 01, 2006 | 4.528 | 4.557 | 4.495 | 4.495 | 164,052 | +0.00(+0.00%) |
Nov 30, 2006 | 4.574 | 4.574 | 4.487 | 4.495 | 105,726 | -0.09(-1.90%) |
Nov 29, 2006 | 4.619 | 4.661 | 4.578 | 4.582 | 38,042 | +0.02(+0.36%) |
Nov 28, 2006 | 4.578 | 4.656 | 4.565 | 4.565 | 44,496 | -0.07(-1.52%) |
Nov 27, 2006 | 4.561 | 4.640 | 4.416 | 4.636 | 113,142 | +0.02(+0.45%) |
Nov 24, 2006 | 4.652 | 4.652 | 4.578 | 4.615 | 44,101 | +0.04(+0.81%) |
Nov 22, 2006 | 4.681 | 4.685 | 4.557 | 4.578 | 104,988 | -0.12(-2.56%) |
Nov 21, 2006 | 4.661 | 4.698 | 4.656 | 4.698 | 95,190 | +0.03(+0.62%) |
Nov 20, 2006 | 4.453 | 4.739 | 4.453 | 4.669 | 150,291 | +0.15(+3.21%) |
Nov 17, 2006 | 4.507 | 4.536 | 4.482 | 4.524 | 92,452 | +0.04(+0.92%) |
Nov 16, 2006 | 4.474 | 4.516 | 4.466 | 4.482 | 54,589 | -0.02(-0.46%) |
Nov 15, 2006 | 4.412 | 4.528 | 4.412 | 4.503 | 69,613 | +0.04(+0.83%) |
Nov 14, 2006 | 4.458 | 4.503 | 4.441 | 4.466 | 49,875 | +0.02(+0.37%) |
Nov 13, 2006 | 4.416 | 4.478 | 4.412 | 4.449 | 41,443 | +0.00(+0.00%) |
Nov 10, 2006 | 4.453 | 4.516 | 4.416 | 4.449 | 36,828 | -0.04(-0.92%) |
Nov 09, 2006 | 4.487 | 4.516 | 4.487 | 4.491 | 17,032 | +0.02(+0.37%) |
Nov 08, 2006 | 4.441 | 4.495 | 4.391 | 4.474 | 18,659 | +0.04(+0.93%) |
Nov 07, 2006 | 4.462 | 4.532 | 4.375 | 4.433 | 19,040 | -0.10(-2.28%) |
Nov 06, 2006 | 4.491 | 4.557 | 4.491 | 4.536 | 20,488 | -0.02(-0.45%) |
Nov 03, 2006 | 4.350 | 4.557 | 4.333 | 4.557 | 29,934 | +0.18(+4.17%) |
Nov 02, 2006 | 4.350 | 4.462 | 4.350 | 4.375 | 13,942 | -0.02(-0.38%) |