Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.303 | 3.340 | 3.274 | 3.296 | 16,973 | +0.02(+0.68%) |
Jan 30, 2007 | 3.266 | 3.296 | 3.266 | 3.274 | 15,006 | +0.00(+0.00%) |
Jan 29, 2007 | 3.155 | 3.296 | 3.155 | 3.274 | 26,336 | +0.10(+3.28%) |
Jan 26, 2007 | 3.274 | 3.311 | 3.155 | 3.170 | 23,386 | -0.11(-3.39%) |
Jan 25, 2007 | 3.199 | 3.340 | 3.192 | 3.281 | 30,541 | +0.10(+3.27%) |
Jan 24, 2007 | 3.177 | 3.192 | 3.155 | 3.177 | 97,055 | -0.00(-0.05%) |
Jan 23, 2007 | 3.192 | 3.229 | 3.155 | 3.179 | 51,318 | -0.08(-2.46%) |
Jan 22, 2007 | 3.318 | 3.326 | 3.192 | 3.259 | 69,241 | -0.08(-2.44%) |
Jan 19, 2007 | 3.415 | 3.482 | 3.311 | 3.340 | 150,497 | -0.09(-2.60%) |
Jan 18, 2007 | 3.318 | 3.452 | 3.288 | 3.430 | 30,737 | -0.01(-0.43%) |
Jan 17, 2007 | 3.467 | 3.482 | 3.444 | 3.444 | 27,615 | +0.00(+0.00%) |
Jan 16, 2007 | 3.444 | 3.482 | 3.437 | 3.444 | 26,871 | -0.02(-0.64%) |
Jan 12, 2007 | 3.348 | 3.526 | 3.348 | 3.467 | 59,632 | +0.10(+2.86%) |
Jan 11, 2007 | 3.095 | 3.422 | 3.081 | 3.370 | 241,472 | +0.29(+9.40%) |
Jan 10, 2007 | 3.088 | 3.110 | 3.081 | 3.081 | 43,303 | -0.01(-0.48%) |
Jan 09, 2007 | 3.088 | 3.103 | 3.081 | 3.095 | 13,875 | +0.00(+0.00%) |
Jan 08, 2007 | 3.066 | 3.103 | 3.051 | 3.095 | 26,302 | +0.01(+0.24%) |
Jan 05, 2007 | 3.066 | 3.118 | 3.051 | 3.088 | 68,328 | +0.00(+0.00%) |
Jan 04, 2007 | 3.044 | 3.103 | 3.027 | 3.088 | 127,775 | +0.07(+2.21%) |
Jan 03, 2007 | 3.066 | 3.066 | 3.006 | 3.021 | 87,554 | -0.04(-1.21%) |
Dec 29, 2006 | 3.066 | 3.066 | 3.006 | 3.058 | 54,827 | -0.01(-0.24%) |
Dec 28, 2006 | 3.029 | 3.066 | 3.014 | 3.066 | 36,419 | +0.06(+1.98%) |
Dec 27, 2006 | 3.044 | 3.058 | 3.006 | 3.006 | 16,030 | -0.04(-1.22%) |
Dec 26, 2006 | 2.984 | 3.044 | 2.969 | 3.044 | 32,365 | +0.04(+1.23%) |
Dec 22, 2006 | 3.006 | 3.081 | 2.969 | 3.006 | 109,854 | -0.01(-0.49%) |
Dec 21, 2006 | 3.014 | 3.051 | 3.006 | 3.021 | 27,742 | +0.01(+0.49%) |
Dec 20, 2006 | 3.006 | 3.066 | 2.969 | 3.006 | 67,738 | +0.01(+0.50%) |
Dec 19, 2006 | 2.969 | 2.999 | 2.969 | 2.992 | 21,350 | +0.01(+0.50%) |
Dec 18, 2006 | 2.910 | 3.029 | 2.910 | 2.977 | 33,412 | +0.04(+1.52%) |
Dec 15, 2006 | 2.977 | 3.058 | 2.902 | 2.932 | 78,255 | -0.04(-1.25%) |
Dec 14, 2006 | 2.932 | 3.088 | 2.895 | 2.969 | 74,117 | +0.04(+1.52%) |
Dec 13, 2006 | 2.917 | 2.925 | 2.821 | 2.925 | 830,754 | +0.04(+1.29%) |
Dec 12, 2006 | 2.799 | 2.925 | 2.799 | 2.888 | 61,188 | +0.07(+2.37%) |
Dec 11, 2006 | 2.858 | 2.895 | 2.784 | 2.821 | 68,208 | -0.01(-0.52%) |
Dec 08, 2006 | 2.680 | 2.843 | 2.680 | 2.836 | 218,105 | +0.15(+5.41%) |
Dec 07, 2006 | 2.613 | 2.709 | 2.613 | 2.690 | 122,261 | +0.06(+2.37%) |
Dec 06, 2006 | 2.635 | 2.717 | 2.613 | 2.628 | 102,312 | -0.02(-0.84%) |
Dec 05, 2006 | 2.658 | 2.702 | 2.650 | 2.650 | 105,864 | -0.01(-0.56%) |
Dec 04, 2006 | 2.709 | 2.754 | 2.658 | 2.665 | 114,610 | -0.02(-0.83%) |
Dec 01, 2006 | 2.784 | 2.784 | 2.665 | 2.687 | 129,287 | -0.10(-3.47%) |
Nov 30, 2006 | 2.702 | 2.784 | 2.650 | 2.784 | 164,618 | +0.10(+3.88%) |
Nov 29, 2006 | 2.672 | 2.784 | 2.613 | 2.680 | 100,562 | -0.01(-0.28%) |
Nov 28, 2006 | 2.717 | 2.724 | 2.672 | 2.687 | 79,938 | -0.06(-2.16%) |
Nov 27, 2006 | 2.747 | 2.761 | 2.613 | 2.747 | 89,176 | +0.00(+0.00%) |
Nov 24, 2006 | 2.761 | 2.855 | 2.732 | 2.747 | 118,190 | +0.00(+0.00%) |
Nov 22, 2006 | 2.821 | 2.853 | 2.732 | 2.747 | 215,009 | -0.13(-4.64%) |
Nov 21, 2006 | 2.932 | 2.932 | 2.828 | 2.880 | 49,188 | -0.02(-0.77%) |
Nov 20, 2006 | 2.969 | 3.036 | 2.858 | 2.902 | 109,423 | -0.07(-2.25%) |
Nov 17, 2006 | 3.014 | 3.036 | 2.932 | 2.969 | 195,759 | +0.01(+0.25%) |
Nov 16, 2006 | 2.784 | 3.192 | 2.732 | 2.962 | 828,918 | +0.37(+14.33%) |
Nov 15, 2006 | 2.413 | 2.665 | 2.413 | 2.591 | 106,547 | +0.14(+5.76%) |
Nov 14, 2006 | 2.509 | 2.546 | 2.435 | 2.450 | 86,706 | -0.10(-3.79%) |
Nov 13, 2006 | 2.591 | 2.620 | 2.502 | 2.546 | 42,368 | -0.08(-2.94%) |
Nov 10, 2006 | 2.658 | 2.658 | 2.597 | 2.623 | 74,630 | -0.01(-0.45%) |
Nov 09, 2006 | 2.554 | 2.695 | 2.554 | 2.635 | 33,939 | +0.08(+3.20%) |
Nov 08, 2006 | 2.628 | 2.628 | 2.465 | 2.554 | 128,849 | -0.08(-3.10%) |
Nov 07, 2006 | 2.598 | 2.732 | 2.598 | 2.635 | 26,212 | +0.02(+0.85%) |
Nov 06, 2006 | 2.672 | 2.761 | 2.613 | 2.613 | 65,664 | -0.10(-3.56%) |
Nov 03, 2006 | 2.739 | 2.784 | 2.709 | 2.709 | 32,842 | -0.01(-0.27%) |
Nov 02, 2006 | 2.672 | 2.836 | 2.672 | 2.717 | 38,270 | -0.05(-1.88%) |