Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.515 | 2.582 | 2.487 | 2.559 | 36,594,924 | +0.03(+1.24%) |
Jan 30, 2007 | 2.525 | 2.538 | 2.510 | 2.527 | 12,482,065 | +0.01(+0.27%) |
Jan 29, 2007 | 2.503 | 2.554 | 2.495 | 2.521 | 26,079,590 | +0.01(+0.59%) |
Jan 26, 2007 | 2.543 | 2.543 | 2.484 | 2.506 | 31,040,454 | -0.02(-0.69%) |
Jan 25, 2007 | 2.609 | 2.620 | 2.517 | 2.523 | 31,529,690 | -0.07(-2.72%) |
Jan 24, 2007 | 2.548 | 2.602 | 2.539 | 2.594 | 19,621,664 | +0.08(+3.03%) |
Jan 23, 2007 | 2.529 | 2.565 | 2.510 | 2.517 | 23,542,082 | -0.01(-0.47%) |
Jan 22, 2007 | 2.594 | 2.594 | 2.511 | 2.529 | 32,814,752 | -0.05(-1.96%) |
Jan 19, 2007 | 2.564 | 2.600 | 2.559 | 2.580 | 30,127,212 | +0.01(+0.30%) |
Jan 18, 2007 | 2.669 | 2.671 | 2.565 | 2.572 | 46,232,892 | -0.11(-4.09%) |
Jan 17, 2007 | 2.729 | 2.729 | 2.672 | 2.682 | 15,971,955 | -0.05(-1.82%) |
Jan 16, 2007 | 2.732 | 2.742 | 2.709 | 2.732 | 20,642,538 | +0.00(+0.00%) |
Jan 12, 2007 | 2.699 | 2.738 | 2.692 | 2.732 | 20,616,444 | +0.03(+1.02%) |
Jan 11, 2007 | 2.660 | 2.723 | 2.658 | 2.704 | 24,576,002 | +0.04(+1.67%) |
Jan 10, 2007 | 2.574 | 2.660 | 2.556 | 2.660 | 20,097,854 | +0.07(+2.61%) |
Jan 09, 2007 | 2.576 | 2.611 | 2.533 | 2.592 | 25,567,522 | +0.03(+1.22%) |
Jan 08, 2007 | 2.566 | 2.589 | 2.529 | 2.561 | 16,705,811 | +0.02(+0.63%) |
Jan 05, 2007 | 2.555 | 2.566 | 2.517 | 2.545 | 17,540,776 | -0.04(-1.45%) |
Jan 04, 2007 | 2.494 | 2.600 | 2.476 | 2.582 | 22,045,016 | +0.09(+3.59%) |
Jan 03, 2007 | 2.537 | 2.583 | 2.404 | 2.493 | 38,382,268 | +0.01(+0.32%) |
Dec 29, 2006 | 2.487 | 2.539 | 2.479 | 2.485 | 12,511,419 | -0.00(-0.07%) |
Dec 28, 2006 | 2.500 | 2.508 | 2.469 | 2.487 | 9,680,368 | -0.02(-0.84%) |
Dec 27, 2006 | 2.484 | 2.514 | 2.477 | 2.508 | 11,497,068 | +0.02(+0.98%) |
Dec 26, 2006 | 2.465 | 2.486 | 2.456 | 2.483 | 8,519,246 | +0.01(+0.50%) |
Dec 22, 2006 | 2.512 | 2.513 | 2.465 | 2.471 | 24,960,868 | -0.05(-1.89%) |
Dec 21, 2006 | 2.556 | 2.562 | 2.494 | 2.519 | 18,555,126 | -0.04(-1.38%) |
Dec 20, 2006 | 2.637 | 2.637 | 2.552 | 2.554 | 16,050,233 | -0.18(-6.72%) |
Dec 19, 2006 | 2.711 | 2.765 | 2.679 | 2.738 | 30,022,840 | -0.01(-0.39%) |
Dec 18, 2006 | 2.833 | 2.851 | 2.734 | 2.749 | 22,974,566 | -0.06(-2.29%) |
Dec 15, 2006 | 2.843 | 2.853 | 2.804 | 2.813 | 20,737,124 | +0.02(+0.66%) |
Dec 14, 2006 | 2.751 | 2.822 | 2.749 | 2.795 | 20,075,022 | +0.06(+2.13%) |
Dec 13, 2006 | 2.763 | 2.764 | 2.707 | 2.736 | 16,298,113 | +0.01(+0.26%) |
Dec 12, 2006 | 2.759 | 2.768 | 2.698 | 2.729 | 27,214,620 | -0.04(-1.31%) |
Dec 11, 2006 | 2.733 | 2.797 | 2.723 | 2.766 | 14,129,163 | +0.02(+0.78%) |
Dec 08, 2006 | 2.700 | 2.785 | 2.689 | 2.744 | 23,926,948 | +0.03(+1.02%) |
Dec 07, 2006 | 2.799 | 2.813 | 2.715 | 2.716 | 21,523,164 | -0.07(-2.44%) |
Dec 06, 2006 | 2.799 | 2.804 | 2.766 | 2.785 | 12,165,692 | -0.02(-0.73%) |
Dec 05, 2006 | 2.808 | 2.825 | 2.781 | 2.805 | 12,312,463 | +0.01(+0.48%) |
Dec 04, 2006 | 2.734 | 2.813 | 2.721 | 2.792 | 17,035,230 | +0.07(+2.51%) |
Dec 01, 2006 | 2.694 | 2.773 | 2.668 | 2.723 | 30,459,892 | -0.04(-1.33%) |
Nov 30, 2006 | 2.772 | 2.793 | 2.737 | 2.760 | 22,557,084 | -0.01(-0.31%) |
Nov 29, 2006 | 2.772 | 2.785 | 2.719 | 2.769 | 18,418,140 | +0.04(+1.63%) |
Nov 28, 2006 | 2.698 | 2.741 | 2.678 | 2.724 | 22,596,224 | +0.01(+0.29%) |
Nov 27, 2006 | 2.816 | 2.841 | 2.713 | 2.716 | 28,202,880 | -0.13(-4.51%) |
Nov 24, 2006 | 2.816 | 2.874 | 2.816 | 2.844 | 7,684,281 | -0.02(-0.63%) |
Nov 22, 2006 | 2.838 | 2.865 | 2.802 | 2.862 | 10,547,949 | +0.04(+1.26%) |
Nov 21, 2006 | 2.822 | 2.831 | 2.802 | 2.827 | 12,831,054 | +0.01(+0.27%) |
Nov 20, 2006 | 2.785 | 2.831 | 2.773 | 2.819 | 10,642,534 | +0.01(+0.38%) |
Nov 17, 2006 | 2.778 | 2.808 | 2.764 | 2.808 | 12,263,539 | -0.01(-0.22%) |
Nov 16, 2006 | 2.799 | 2.822 | 2.775 | 2.815 | 13,352,907 | +0.03(+1.02%) |
Nov 15, 2006 | 2.766 | 2.821 | 2.762 | 2.786 | 20,541,428 | +0.02(+0.63%) |
Nov 14, 2006 | 2.704 | 2.769 | 2.678 | 2.769 | 16,350,299 | +0.07(+2.56%) |
Nov 13, 2006 | 2.654 | 2.713 | 2.648 | 2.700 | 14,530,337 | +0.04(+1.62%) |
Nov 10, 2006 | 2.632 | 2.657 | 2.609 | 2.657 | 12,716,899 | +0.03(+1.11%) |
Nov 09, 2006 | 2.684 | 2.690 | 2.608 | 2.628 | 16,741,688 | -0.04(-1.39%) |
Nov 08, 2006 | 2.596 | 2.675 | 2.582 | 2.665 | 21,089,374 | +0.04(+1.35%) |
Nov 07, 2006 | 2.600 | 2.659 | 2.585 | 2.629 | 17,524,468 | +0.05(+2.02%) |
Nov 06, 2006 | 2.546 | 2.610 | 2.542 | 2.577 | 14,536,860 | +0.06(+2.25%) |
Nov 03, 2006 | 2.554 | 2.554 | 2.482 | 2.520 | 21,738,428 | -0.01(-0.58%) |
Nov 02, 2006 | 2.526 | 2.547 | 2.501 | 2.535 | 15,003,266 | +0.00(+0.10%) |