Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.980 | 4.120 | 3.788 | 4.100 | 829,142 | +0.08(+1.99%) |
Jan 30, 2007 | 4.150 | 4.190 | 4.000 | 4.020 | 531,916 | -0.11(-2.66%) |
Jan 29, 2007 | 4.120 | 4.200 | 4.050 | 4.130 | 552,434 | +0.00(+0.00%) |
Jan 26, 2007 | 4.190 | 4.260 | 4.100 | 4.130 | 340,541 | -0.07(-1.67%) |
Jan 25, 2007 | 4.400 | 4.400 | 4.150 | 4.200 | 445,871 | -0.12(-2.78%) |
Jan 24, 2007 | 4.170 | 4.350 | 4.170 | 4.320 | 458,964 | +0.19(+4.60%) |
Jan 23, 2007 | 4.350 | 4.360 | 4.060 | 4.130 | 808,633 | -0.25(-5.71%) |
Jan 22, 2007 | 4.600 | 4.600 | 4.250 | 4.380 | 532,048 | -0.05(-1.13%) |
Jan 19, 2007 | 4.420 | 4.550 | 4.400 | 4.430 | 446,266 | +0.01(+0.23%) |
Jan 18, 2007 | 4.640 | 4.740 | 4.400 | 4.420 | 539,910 | -0.19(-4.12%) |
Jan 17, 2007 | 4.600 | 4.750 | 4.490 | 4.610 | 647,569 | +0.04(+0.88%) |
Jan 16, 2007 | 4.520 | 4.670 | 4.400 | 4.570 | 767,669 | +0.04(+0.88%) |
Jan 12, 2007 | 4.400 | 4.620 | 4.340 | 4.530 | 859,220 | +0.20(+4.62%) |
Jan 11, 2007 | 4.210 | 4.390 | 4.150 | 4.330 | 731,277 | +0.12(+2.85%) |
Jan 10, 2007 | 4.030 | 4.490 | 4.000 | 4.210 | 1,229,112 | +0.18(+4.47%) |
Jan 09, 2007 | 4.270 | 4.340 | 4.000 | 4.030 | 969,756 | -0.20(-4.73%) |
Jan 08, 2007 | 3.630 | 4.280 | 3.600 | 4.230 | 2,571,733 | +0.61(+16.85%) |
Jan 05, 2007 | 3.630 | 3.680 | 3.500 | 3.620 | 445,437 | +0.00(+0.00%) |
Jan 04, 2007 | 3.680 | 3.720 | 3.470 | 3.620 | 654,724 | +0.03(+0.86%) |
Jan 03, 2007 | 3.660 | 3.880 | 3.360 | 3.589 | 1,339,282 | -0.04(-1.13%) |
Dec 29, 2006 | 3.670 | 3.780 | 3.630 | 3.630 | 754,728 | -0.04(-1.09%) |
Dec 28, 2006 | 3.730 | 3.790 | 3.620 | 3.670 | 439,112 | -0.05(-1.34%) |
Dec 27, 2006 | 3.700 | 3.940 | 3.680 | 3.720 | 587,295 | +0.00(+0.00%) |
Dec 26, 2006 | 3.800 | 3.990 | 3.650 | 3.720 | 838,266 | -0.07(-1.85%) |
Dec 22, 2006 | 3.520 | 4.100 | 3.520 | 3.790 | 2,985,478 | +0.28(+7.98%) |
Dec 21, 2006 | 3.090 | 3.590 | 3.090 | 3.510 | 1,423,761 | +0.42(+13.59%) |
Dec 20, 2006 | 3.200 | 3.210 | 3.050 | 3.090 | 409,796 | -0.11(-3.44%) |
Dec 19, 2006 | 2.820 | 3.220 | 2.780 | 3.200 | 972,904 | +0.32(+11.11%) |
Dec 18, 2006 | 3.040 | 3.070 | 2.830 | 2.880 | 523,033 | -0.14(-4.64%) |
Dec 15, 2006 | 3.050 | 3.100 | 2.990 | 3.020 | 282,761 | -0.02(-0.66%) |
Dec 14, 2006 | 3.140 | 3.150 | 3.040 | 3.040 | 271,142 | -0.10(-3.18%) |
Dec 13, 2006 | 3.030 | 3.190 | 3.000 | 3.140 | 518,462 | +0.11(+3.63%) |
Dec 12, 2006 | 3.050 | 3.140 | 3.000 | 3.030 | 333,017 | -0.01(-0.33%) |
Dec 11, 2006 | 3.250 | 3.280 | 2.910 | 3.040 | 838,628 | -0.15(-4.70%) |
Dec 08, 2006 | 3.120 | 3.279 | 3.060 | 3.190 | 903,800 | +0.10(+3.24%) |
Dec 07, 2006 | 2.810 | 3.420 | 2.770 | 3.090 | 2,244,523 | +0.28(+9.96%) |
Dec 06, 2006 | 2.800 | 2.840 | 2.710 | 2.810 | 298,637 | +0.01(+0.36%) |
Dec 05, 2006 | 2.780 | 2.820 | 2.630 | 2.800 | 363,545 | +0.02(+0.72%) |
Dec 04, 2006 | 2.840 | 2.870 | 2.700 | 2.780 | 796,289 | +0.22(+8.59%) |
Dec 01, 2006 | 2.550 | 2.640 | 2.480 | 2.560 | 348,583 | +0.01(+0.39%) |
Nov 30, 2006 | 2.540 | 2.620 | 2.530 | 2.550 | 171,300 | -0.02(-0.78%) |
Nov 29, 2006 | 2.560 | 2.600 | 2.530 | 2.570 | 192,519 | +0.00(+0.00%) |
Nov 28, 2006 | 2.600 | 2.640 | 2.500 | 2.570 | 231,050 | -0.03(-1.15%) |
Nov 27, 2006 | 2.650 | 2.750 | 2.600 | 2.600 | 352,913 | -0.05(-1.89%) |
Nov 24, 2006 | 2.640 | 2.660 | 2.530 | 2.650 | 155,110 | +0.02(+0.76%) |
Nov 22, 2006 | 2.660 | 2.690 | 2.570 | 2.630 | 330,389 | -0.04(-1.50%) |
Nov 21, 2006 | 2.620 | 2.710 | 2.610 | 2.670 | 303,593 | +0.06(+2.30%) |
Nov 20, 2006 | 2.540 | 2.620 | 2.520 | 2.610 | 156,487 | +0.06(+2.35%) |
Nov 17, 2006 | 2.640 | 2.650 | 2.470 | 2.550 | 222,475 | -0.08(-3.04%) |
Nov 16, 2006 | 2.440 | 2.630 | 2.440 | 2.630 | 548,328 | +0.17(+6.91%) |
Nov 15, 2006 | 2.420 | 2.520 | 2.300 | 2.460 | 635,621 | +0.01(+0.41%) |
Nov 14, 2006 | 2.280 | 2.690 | 2.100 | 2.450 | 1,874,496 | +0.17(+7.46%) |
Nov 13, 2006 | 2.350 | 2.370 | 2.120 | 2.280 | 368,402 | -0.03(-1.30%) |
Nov 10, 2006 | 2.340 | 2.400 | 2.210 | 2.310 | 272,598 | -0.05(-2.12%) |
Nov 09, 2006 | 2.490 | 2.550 | 2.280 | 2.360 | 267,504 | -0.13(-5.22%) |
Nov 08, 2006 | 2.480 | 2.540 | 2.450 | 2.490 | 123,096 | -0.02(-0.80%) |
Nov 07, 2006 | 2.540 | 2.600 | 2.470 | 2.510 | 255,832 | +0.01(+0.40%) |
Nov 06, 2006 | 2.510 | 2.600 | 2.440 | 2.500 | 225,045 | -0.04(-1.57%) |
Nov 03, 2006 | 2.550 | 2.630 | 2.480 | 2.540 | 119,915 | -0.04(-1.55%) |
Nov 02, 2006 | 2.590 | 2.640 | 2.530 | 2.580 | 217,430 | +0.01(+0.39%) |