Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.925 | 2.979 | 2.925 | 2.974 | 193,491 | +0.03(+1.18%) |
Jan 30, 2007 | 2.930 | 2.949 | 2.915 | 2.940 | 72,261 | +0.02(+0.85%) |
Jan 29, 2007 | 2.865 | 2.930 | 2.846 | 2.915 | 137,342 | +0.06(+2.08%) |
Jan 26, 2007 | 2.830 | 2.861 | 2.821 | 2.856 | 64,130 | +0.03(+1.05%) |
Jan 25, 2007 | 2.846 | 2.856 | 2.806 | 2.826 | 155,962 | -0.03(-1.21%) |
Jan 24, 2007 | 2.865 | 2.890 | 2.801 | 2.861 | 174,558 | +0.00(+0.17%) |
Jan 23, 2007 | 2.890 | 2.898 | 2.801 | 2.856 | 210,751 | -0.04(-1.53%) |
Jan 22, 2007 | 2.940 | 2.940 | 2.890 | 2.900 | 76,100 | -0.03(-1.01%) |
Jan 19, 2007 | 2.890 | 2.940 | 2.870 | 2.930 | 280,079 | +0.04(+1.54%) |
Jan 18, 2007 | 2.910 | 2.935 | 2.880 | 2.885 | 325,053 | -0.02(-0.85%) |
Jan 17, 2007 | 2.905 | 2.940 | 2.885 | 2.910 | 316,149 | -0.01(-0.34%) |
Jan 16, 2007 | 2.865 | 2.920 | 2.801 | 2.920 | 396,904 | +0.05(+1.72%) |
Jan 12, 2007 | 2.910 | 2.915 | 2.861 | 2.870 | 103,675 | -0.00(-0.17%) |
Jan 11, 2007 | 2.821 | 2.900 | 2.821 | 2.875 | 170,708 | +0.04(+1.39%) |
Jan 10, 2007 | 2.826 | 2.851 | 2.816 | 2.836 | 86,747 | -0.00(-0.17%) |
Jan 09, 2007 | 2.865 | 2.865 | 2.841 | 2.841 | 64,782 | -0.04(-1.37%) |
Jan 08, 2007 | 2.949 | 2.949 | 2.846 | 2.880 | 230,474 | -0.05(-1.69%) |
Jan 05, 2007 | 2.900 | 2.944 | 2.875 | 2.930 | 171,686 | +0.04(+1.54%) |
Jan 04, 2007 | 2.856 | 2.925 | 2.851 | 2.885 | 130,732 | +0.04(+1.57%) |
Jan 03, 2007 | 2.915 | 2.915 | 2.841 | 2.841 | 152,224 | -0.06(-2.04%) |
Dec 29, 2006 | 2.831 | 2.935 | 2.821 | 2.900 | 293,775 | +0.08(+2.98%) |
Dec 28, 2006 | 2.841 | 2.846 | 2.791 | 2.816 | 170,093 | -0.03(-1.04%) |
Dec 27, 2006 | 2.836 | 2.895 | 2.811 | 2.846 | 225,774 | +0.02(+0.88%) |
Dec 26, 2006 | 2.920 | 2.974 | 2.767 | 2.821 | 343,198 | -0.08(-2.89%) |
Dec 22, 2006 | 2.935 | 2.969 | 2.900 | 2.905 | 64,808 | -0.01(-0.51%) |
Dec 21, 2006 | 2.935 | 2.964 | 2.890 | 2.920 | 225,705 | -0.04(-1.34%) |
Dec 20, 2006 | 2.910 | 2.964 | 2.900 | 2.959 | 347,383 | +0.06(+2.04%) |
Dec 19, 2006 | 2.964 | 2.979 | 2.880 | 2.900 | 185,877 | -0.06(-2.17%) |
Dec 18, 2006 | 3.088 | 3.103 | 2.930 | 2.964 | 1,112,265 | -0.11(-3.54%) |
Dec 15, 2006 | 3.033 | 3.073 | 3.004 | 3.073 | 989,565 | +0.06(+2.13%) |
Dec 14, 2006 | 3.014 | 3.058 | 2.964 | 3.009 | 202,570 | -0.00(-0.16%) |
Dec 13, 2006 | 3.053 | 3.103 | 3.004 | 3.014 | 349,572 | -0.04(-1.29%) |
Dec 12, 2006 | 3.088 | 3.162 | 2.964 | 3.053 | 597,707 | -0.05(-1.59%) |
Dec 11, 2006 | 3.261 | 3.261 | 3.098 | 3.103 | 218,692 | -0.13(-3.98%) |
Dec 08, 2006 | 3.211 | 3.251 | 3.211 | 3.231 | 306,731 | -0.01(-0.46%) |
Dec 07, 2006 | 3.285 | 3.295 | 3.221 | 3.246 | 268,354 | -0.01(-0.45%) |
Dec 06, 2006 | 3.285 | 3.285 | 3.211 | 3.261 | 676,200 | -0.03(-1.05%) |
Dec 05, 2006 | 3.221 | 3.310 | 3.193 | 3.295 | 567,098 | +0.09(+2.93%) |
Dec 04, 2006 | 3.137 | 3.226 | 3.137 | 3.201 | 202,199 | +0.01(+0.47%) |
Dec 01, 2006 | 3.167 | 3.211 | 3.152 | 3.187 | 92,204 | +0.00(+0.16%) |
Nov 30, 2006 | 3.310 | 3.310 | 3.127 | 3.182 | 197,959 | +0.03(+1.10%) |
Nov 29, 2006 | 3.142 | 3.359 | 3.068 | 3.147 | 381,571 | +0.04(+1.27%) |
Nov 28, 2006 | 3.127 | 3.152 | 3.063 | 3.108 | 124,700 | -0.01(-0.32%) |
Nov 27, 2006 | 3.127 | 3.162 | 3.088 | 3.117 | 196,254 | -0.03(-0.94%) |
Nov 24, 2006 | 3.162 | 3.162 | 3.132 | 3.147 | 45,963 | -0.02(-0.62%) |
Nov 22, 2006 | 3.211 | 3.221 | 3.162 | 3.167 | 156,355 | -0.04(-1.23%) |
Nov 21, 2006 | 3.093 | 3.206 | 3.088 | 3.206 | 267,269 | +0.11(+3.67%) |
Nov 20, 2006 | 3.024 | 3.142 | 2.999 | 3.093 | 177,732 | +0.05(+1.79%) |
Nov 17, 2006 | 3.024 | 3.058 | 2.979 | 3.038 | 110,608 | -0.00(-0.16%) |
Nov 16, 2006 | 2.969 | 3.112 | 2.969 | 3.043 | 293,781 | +0.07(+2.50%) |
Nov 15, 2006 | 2.757 | 3.009 | 2.757 | 2.969 | 316,220 | +0.20(+7.13%) |
Nov 14, 2006 | 2.816 | 2.816 | 2.717 | 2.772 | 175,483 | -0.01(-0.53%) |
Nov 13, 2006 | 2.841 | 2.841 | 2.762 | 2.786 | 186,982 | -0.05(-1.91%) |
Nov 10, 2006 | 2.836 | 2.900 | 2.831 | 2.841 | 99,862 | -0.01(-0.35%) |
Nov 09, 2006 | 2.865 | 2.925 | 2.841 | 2.851 | 211,320 | -0.02(-0.86%) |
Nov 08, 2006 | 2.777 | 2.900 | 2.772 | 2.875 | 190,727 | +0.07(+2.65%) |
Nov 07, 2006 | 2.717 | 2.865 | 2.668 | 2.801 | 541,985 | +0.14(+5.39%) |
Nov 06, 2006 | 2.964 | 3.053 | 2.446 | 2.658 | 1,220,554 | -0.40(-12.94%) |
Nov 03, 2006 | 2.989 | 3.068 | 2.964 | 3.053 | 272,426 | +0.05(+1.81%) |
Nov 02, 2006 | 3.137 | 3.137 | 2.984 | 2.999 | 270,376 | -0.14(-4.56%) |