Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.483 | 2.557 | 2.481 | 2.526 | 2,118,825 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.454 | 2.491 | 2,463,495 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.487 | 814,896 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,844 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.513 | 2,858,069 | -0.03(-1.11%) |
Jan 24, 2007 | 2.500 | 2.547 | 2.490 | 2.541 | 1,452,020 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.527 | 2.442 | 2.500 | 2,547,540 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.481 | 2.421 | 2.451 | 1,437,246 | -0.01(-0.53%) |
Jan 19, 2007 | 2.434 | 2.529 | 2.434 | 2.464 | 3,402,231 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,629,841 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,122 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.434 | 2.352 | 2.408 | 4,146,228 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.361 | 3,476,081 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.441 | 2.340 | 2.372 | 4,583,513 | -0.06(-2.28%) |
Jan 10, 2007 | 2.448 | 2.478 | 2.389 | 2.428 | 2,263,011 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.428 | 2.475 | 2,168,136 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,669,857 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.606 | 2.528 | 2.539 | 1,278,922 | -0.08(-3.15%) |
Jan 04, 2007 | 2.626 | 2.669 | 2.610 | 2.621 | 1,058,893 | -0.02(-0.94%) |
Jan 03, 2007 | 2.712 | 2.713 | 2.594 | 2.646 | 2,153,650 | -0.06(-2.39%) |
Dec 29, 2006 | 2.771 | 2.791 | 2.698 | 2.711 | 1,284,991 | -0.07(-2.50%) |
Dec 28, 2006 | 2.801 | 2.824 | 2.761 | 2.780 | 1,039,479 | -0.04(-1.34%) |
Dec 27, 2006 | 2.783 | 2.831 | 2.768 | 2.818 | 1,026,490 | +0.05(+1.66%) |
Dec 26, 2006 | 2.783 | 2.787 | 2.744 | 2.772 | 1,254,869 | -0.02(-0.63%) |
Dec 22, 2006 | 2.833 | 2.833 | 2.790 | 2.790 | 2,684,453 | -0.04(-1.50%) |
Dec 21, 2006 | 2.794 | 2.850 | 2.778 | 2.832 | 2,196,200 | +0.04(+1.26%) |
Dec 20, 2006 | 2.830 | 2.830 | 2.772 | 2.797 | 1,630,983 | -0.02(-0.79%) |
Dec 19, 2006 | 2.735 | 2.832 | 2.687 | 2.819 | 2,689,355 | +0.08(+2.84%) |
Dec 18, 2006 | 2.764 | 2.788 | 2.713 | 2.741 | 1,315,277 | -0.01(-0.51%) |
Dec 15, 2006 | 2.732 | 2.771 | 2.731 | 2.755 | 3,282,573 | +0.03(+1.04%) |
Dec 14, 2006 | 2.667 | 2.746 | 2.667 | 2.727 | 1,062,090 | +0.06(+2.25%) |
Dec 13, 2006 | 2.692 | 2.692 | 2.645 | 2.667 | 948,187 | -0.00(-0.04%) |
Dec 12, 2006 | 2.672 | 2.699 | 2.618 | 2.668 | 2,424,371 | -0.00(-0.09%) |
Dec 11, 2006 | 2.540 | 2.681 | 2.513 | 2.671 | 1,663,183 | +0.13(+5.10%) |
Dec 08, 2006 | 2.561 | 2.568 | 2.497 | 2.541 | 2,453,543 | -0.05(-2.00%) |
Dec 07, 2006 | 2.738 | 2.751 | 2.589 | 2.593 | 2,277,400 | -0.15(-5.42%) |
Dec 06, 2006 | 2.798 | 2.825 | 2.733 | 2.741 | 816,762 | -0.07(-2.43%) |
Dec 05, 2006 | 2.833 | 2.866 | 2.790 | 2.810 | 731,699 | -0.00(-0.04%) |
Dec 04, 2006 | 2.676 | 2.825 | 2.674 | 2.811 | 1,109,195 | +0.13(+4.98%) |
Dec 01, 2006 | 2.718 | 2.718 | 2.626 | 2.678 | 1,514,527 | -0.02(-0.92%) |
Nov 30, 2006 | 2.748 | 2.778 | 2.692 | 2.702 | 1,581,754 | -0.06(-2.13%) |
Nov 29, 2006 | 2.830 | 2.851 | 2.740 | 2.761 | 1,166,274 | -0.05(-1.68%) |
Nov 28, 2006 | 2.790 | 2.827 | 2.741 | 2.809 | 533,297 | +0.02(+0.80%) |
Nov 27, 2006 | 2.846 | 2.850 | 2.771 | 2.786 | 997,311 | -0.08(-2.84%) |
Nov 24, 2006 | 2.924 | 2.944 | 2.859 | 2.868 | 181,804 | -0.06(-2.05%) |
Nov 22, 2006 | 2.908 | 2.948 | 2.906 | 2.928 | 873,785 | +0.02(+0.69%) |
Nov 21, 2006 | 2.898 | 2.928 | 2.875 | 2.908 | 880,401 | +0.02(+0.61%) |
Nov 20, 2006 | 2.862 | 2.911 | 2.830 | 2.890 | 1,102,508 | +0.02(+0.74%) |
Nov 17, 2006 | 2.892 | 2.941 | 2.842 | 2.869 | 671,520 | -0.02(-0.82%) |
Nov 16, 2006 | 2.911 | 2.928 | 2.833 | 2.892 | 973,805 | -0.01(-0.32%) |
Nov 15, 2006 | 2.859 | 2.925 | 2.849 | 2.902 | 783,693 | +0.04(+1.48%) |
Nov 14, 2006 | 2.738 | 2.859 | 2.735 | 2.859 | 1,273,278 | +0.12(+4.30%) |
Nov 13, 2006 | 2.718 | 2.771 | 2.711 | 2.741 | 952,555 | +0.00(+0.09%) |
Nov 10, 2006 | 2.695 | 2.741 | 2.688 | 2.739 | 707,570 | +0.04(+1.40%) |
Nov 09, 2006 | 2.715 | 2.737 | 2.694 | 2.701 | 1,097,856 | -0.02(-0.61%) |
Nov 08, 2006 | 2.686 | 2.740 | 2.672 | 2.718 | 945,524 | +0.01(+0.48%) |
Nov 07, 2006 | 2.669 | 2.721 | 2.664 | 2.705 | 3,326,607 | +0.04(+1.37%) |
Nov 06, 2006 | 2.628 | 2.704 | 2.626 | 2.668 | 2,359,545 | +0.04(+1.48%) |
Nov 03, 2006 | 2.629 | 2.665 | 2.596 | 2.629 | 1,957,622 | +0.02(+0.63%) |
Nov 02, 2006 | 2.622 | 2.671 | 2.606 | 2.613 | 1,263,809 | -0.02(-0.76%) |