Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.290 | 2.290 | 2.083 | 2.131 | 363,611 | -0.15(-6.78%) |
Jan 30, 2007 | 2.247 | 2.290 | 2.206 | 2.286 | 76,954 | +0.02(+1.02%) |
Jan 29, 2007 | 2.216 | 2.310 | 2.208 | 2.263 | 107,863 | +0.02(+1.05%) |
Jan 26, 2007 | 2.243 | 2.334 | 2.165 | 2.240 | 184,066 | +0.05(+2.33%) |
Jan 25, 2007 | 2.263 | 2.279 | 2.161 | 2.189 | 160,354 | -0.04(-1.59%) |
Jan 24, 2007 | 2.424 | 2.479 | 2.216 | 2.224 | 718,694 | -0.26(-10.43%) |
Jan 23, 2007 | 2.098 | 2.506 | 2.020 | 2.483 | 1,017,403 | +0.39(+18.76%) |
Jan 22, 2007 | 2.275 | 2.275 | 2.079 | 2.090 | 245,666 | -0.13(-5.66%) |
Jan 19, 2007 | 2.228 | 2.377 | 2.157 | 2.216 | 640,421 | -0.01(-0.53%) |
Jan 18, 2007 | 2.377 | 2.412 | 2.165 | 2.228 | 634,914 | -0.20(-8.19%) |
Jan 17, 2007 | 2.459 | 2.596 | 2.357 | 2.427 | 1,408,276 | -0.11(-4.23%) |
Jan 16, 2007 | 2.236 | 2.863 | 2.192 | 2.534 | 7,901,756 | +0.46(+22.12%) |
Jan 12, 2007 | 1.839 | 2.114 | 1.788 | 2.075 | 560,252 | +0.24(+13.03%) |
Jan 11, 2007 | 1.867 | 1.883 | 1.765 | 1.836 | 172,791 | +0.02(+0.86%) |
Jan 10, 2007 | 1.836 | 1.914 | 1.726 | 1.820 | 254,192 | -0.02(-1.07%) |
Jan 09, 2007 | 1.843 | 2.055 | 1.745 | 1.839 | 804,817 | +0.07(+3.76%) |
Jan 08, 2007 | 1.859 | 1.902 | 1.753 | 1.773 | 281,313 | -0.02(-1.31%) |
Jan 05, 2007 | 1.855 | 1.961 | 1.734 | 1.796 | 337,676 | -0.03(-1.72%) |
Jan 04, 2007 | 2.000 | 2.079 | 1.788 | 1.828 | 804,082 | -0.25(-12.08%) |
Jan 03, 2007 | 1.686 | 2.600 | 1.616 | 2.079 | 4,902,244 | +0.47(+29.27%) |
Dec 29, 2006 | 1.537 | 1.726 | 1.530 | 1.608 | 343,203 | +0.10(+6.77%) |
Dec 28, 2006 | 1.549 | 1.549 | 1.471 | 1.506 | 41,049 | +0.03(+1.86%) |
Dec 27, 2006 | 1.541 | 1.549 | 1.471 | 1.479 | 31,149 | -0.06(-4.07%) |
Dec 26, 2006 | 1.577 | 1.577 | 1.538 | 1.541 | 2,366 | +0.00(+0.00%) |
Dec 22, 2006 | 1.510 | 1.541 | 1.510 | 1.541 | 764 | +0.01(+0.51%) |
Dec 21, 2006 | 1.467 | 1.557 | 1.467 | 1.534 | 17,401 | +0.04(+2.62%) |
Dec 20, 2006 | 1.479 | 1.545 | 1.455 | 1.494 | 38,941 | +0.04(+2.97%) |
Dec 19, 2006 | 1.490 | 1.490 | 1.451 | 1.451 | 21,282 | -0.06(-3.90%) |
Dec 18, 2006 | 1.545 | 1.545 | 1.498 | 1.510 | 10,453 | -0.02(-1.53%) |
Dec 15, 2006 | 1.565 | 1.565 | 1.486 | 1.534 | 28,635 | -0.01(-0.51%) |
Dec 14, 2006 | 1.565 | 1.569 | 1.526 | 1.541 | 16,980 | +0.03(+1.71%) |
Dec 13, 2006 | 1.549 | 1.549 | 1.408 | 1.515 | 22,465 | -0.06(-3.89%) |
Dec 12, 2006 | 1.596 | 1.596 | 1.577 | 1.577 | 3,059 | -0.01(-0.74%) |
Dec 11, 2006 | 1.607 | 1.607 | 1.588 | 1.588 | 9,941 | -0.00(-0.25%) |
Dec 08, 2006 | 1.588 | 1.592 | 1.565 | 1.592 | 6,970 | -0.01(-0.73%) |
Dec 07, 2006 | 1.604 | 1.620 | 1.522 | 1.604 | 43,716 | -0.01(-0.49%) |
Dec 06, 2006 | 1.585 | 1.620 | 1.549 | 1.612 | 22,182 | +0.02(+1.23%) |
Dec 05, 2006 | 1.635 | 1.679 | 1.573 | 1.592 | 65,664 | -0.00(-0.25%) |
Dec 04, 2006 | 1.585 | 1.596 | 1.573 | 1.596 | 16,506 | -0.00(-0.24%) |
Dec 01, 2006 | 1.600 | 1.604 | 1.569 | 1.600 | 50,845 | -0.04(-2.39%) |
Nov 30, 2006 | 1.600 | 1.639 | 1.522 | 1.639 | 77,510 | +0.06(+3.98%) |
Nov 29, 2006 | 1.553 | 1.624 | 1.510 | 1.577 | 78,874 | -0.04(-2.19%) |
Nov 28, 2006 | 1.549 | 1.667 | 1.518 | 1.612 | 157,299 | +0.06(+3.92%) |
Nov 27, 2006 | 1.655 | 1.682 | 1.506 | 1.551 | 120,650 | -0.14(-8.24%) |
Nov 24, 2006 | 1.635 | 1.832 | 1.596 | 1.690 | 254,452 | +0.01(+0.70%) |
Nov 22, 2006 | 1.643 | 1.710 | 1.612 | 1.679 | 31,870 | +0.05(+3.38%) |
Nov 21, 2006 | 1.584 | 1.643 | 1.584 | 1.624 | 7,031 | +0.07(+4.81%) |
Nov 20, 2006 | 1.537 | 1.561 | 1.537 | 1.549 | 19,800 | +0.01(+0.69%) |
Nov 17, 2006 | 1.573 | 1.573 | 1.506 | 1.539 | 33,082 | -0.02(-1.00%) |
Nov 16, 2006 | 1.455 | 1.565 | 1.361 | 1.554 | 23,966 | +0.02(+1.09%) |
Nov 15, 2006 | 1.651 | 1.651 | 1.514 | 1.537 | 138,885 | -0.14(-8.20%) |
Nov 14, 2006 | 1.526 | 1.765 | 1.490 | 1.675 | 392,045 | +0.16(+10.34%) |
Nov 13, 2006 | 1.381 | 1.624 | 1.377 | 1.518 | 126,999 | +0.11(+8.10%) |
Nov 10, 2006 | 1.404 | 1.404 | 1.373 | 1.404 | 14,941 | -0.00(-0.26%) |
Nov 09, 2006 | 1.355 | 1.420 | 1.353 | 1.408 | 63,004 | +0.08(+6.19%) |
Nov 08, 2006 | 1.306 | 1.326 | 1.298 | 1.326 | 16,045 | +0.02(+1.81%) |
Nov 07, 2006 | 1.301 | 1.325 | 1.299 | 1.302 | 5,491 | -0.03(-2.35%) |
Nov 06, 2006 | 1.318 | 1.333 | 1.310 | 1.333 | 4,589 | +0.04(+3.03%) |
Nov 03, 2006 | 1.326 | 1.349 | 1.294 | 1.294 | 75,534 | -0.04(-3.23%) |
Nov 02, 2006 | 1.378 | 1.381 | 1.337 | 1.337 | 44,486 | -0.00(-0.04%) |