Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.557 | 3.622 | 3.467 | 3.546 | 682,399 | -0.02(-0.65%) |
Feb 27, 2007 | 3.746 | 3.775 | 3.550 | 3.569 | 488,910 | -0.21(-5.67%) |
Feb 26, 2007 | 3.979 | 3.984 | 3.769 | 3.784 | 331,108 | -0.17(-4.40%) |
Feb 23, 2007 | 3.831 | 4.005 | 3.824 | 3.958 | 570,983 | +0.12(+3.10%) |
Feb 22, 2007 | 3.862 | 3.879 | 3.752 | 3.839 | 447,452 | -0.03(-0.71%) |
Feb 21, 2007 | 3.797 | 3.905 | 3.797 | 3.867 | 391,944 | +0.04(+1.11%) |
Feb 20, 2007 | 3.739 | 3.845 | 3.718 | 3.824 | 300,692 | +0.07(+1.98%) |
Feb 16, 2007 | 3.824 | 3.843 | 3.750 | 3.750 | 580,336 | -0.08(-2.16%) |
Feb 15, 2007 | 3.760 | 3.875 | 3.646 | 3.833 | 1,175,791 | +0.09(+2.33%) |
Feb 14, 2007 | 3.350 | 3.763 | 3.350 | 3.746 | 1,858,073 | +0.51(+15.68%) |
Feb 13, 2007 | 3.168 | 3.244 | 3.120 | 3.238 | 1,292,229 | +0.09(+2.97%) |
Feb 12, 2007 | 3.087 | 3.144 | 3.049 | 3.144 | 588,808 | +0.07(+2.21%) |
Feb 09, 2007 | 3.112 | 3.112 | 3.064 | 3.076 | 481,548 | -0.05(-1.50%) |
Feb 08, 2007 | 3.166 | 3.166 | 3.104 | 3.123 | 565,373 | -0.05(-1.67%) |
Feb 07, 2007 | 3.208 | 3.246 | 3.134 | 3.176 | 882,991 | -0.03(-0.93%) |
Feb 06, 2007 | 3.253 | 3.276 | 3.191 | 3.206 | 616,470 | -0.04(-1.24%) |
Feb 05, 2007 | 3.270 | 3.285 | 3.210 | 3.246 | 454,479 | -0.02(-0.71%) |
Feb 02, 2007 | 3.253 | 3.293 | 3.202 | 3.270 | 541,104 | +0.03(+0.98%) |
Feb 01, 2007 | 3.272 | 3.282 | 3.229 | 3.238 | 1,189,182 | -0.01(-0.46%) |
Jan 31, 2007 | 3.238 | 3.272 | 3.200 | 3.253 | 1,247,340 | +0.00(+0.00%) |
Jan 30, 2007 | 3.197 | 3.304 | 3.197 | 3.253 | 935,077 | +0.05(+1.46%) |
Jan 29, 2007 | 3.146 | 3.240 | 3.134 | 3.206 | 2,181,523 | +0.04(+1.41%) |
Jan 26, 2007 | 3.336 | 3.346 | 3.112 | 3.161 | 3,752,205 | -0.37(-10.36%) |
Jan 25, 2007 | 3.684 | 3.739 | 3.518 | 3.527 | 499,171 | -0.14(-3.82%) |
Jan 24, 2007 | 3.743 | 3.756 | 3.616 | 3.667 | 479,656 | -0.06(-1.60%) |
Jan 23, 2007 | 3.622 | 3.856 | 3.622 | 3.726 | 542,818 | +0.10(+2.87%) |
Jan 22, 2007 | 3.773 | 3.797 | 3.612 | 3.622 | 447,424 | -0.16(-4.32%) |
Jan 19, 2007 | 3.758 | 3.811 | 3.726 | 3.786 | 171,842 | +0.01(+0.39%) |
Jan 18, 2007 | 3.882 | 3.918 | 3.746 | 3.771 | 366,974 | -0.12(-3.01%) |
Jan 17, 2007 | 3.888 | 3.952 | 3.882 | 3.888 | 246,860 | -0.01(-0.22%) |
Jan 16, 2007 | 3.884 | 3.960 | 3.876 | 3.896 | 252,579 | +0.04(+0.94%) |
Jan 12, 2007 | 3.752 | 3.879 | 3.737 | 3.860 | 192,039 | +0.10(+2.66%) |
Jan 11, 2007 | 3.678 | 3.773 | 3.678 | 3.760 | 300,047 | +0.11(+3.09%) |
Jan 10, 2007 | 3.559 | 3.661 | 3.527 | 3.648 | 272,065 | +0.06(+1.72%) |
Jan 09, 2007 | 3.612 | 3.627 | 3.503 | 3.586 | 230,711 | -0.01(-0.27%) |
Jan 08, 2007 | 3.527 | 3.616 | 3.523 | 3.596 | 408,291 | +0.06(+1.77%) |
Jan 05, 2007 | 3.771 | 3.771 | 3.533 | 3.533 | 557,517 | -0.26(-6.94%) |
Jan 04, 2007 | 3.697 | 3.809 | 3.671 | 3.797 | 567,613 | +0.08(+2.17%) |
Jan 03, 2007 | 3.964 | 4.117 | 3.705 | 3.716 | 799,379 | -0.24(-6.07%) |
Dec 29, 2006 | 3.833 | 3.956 | 3.833 | 3.956 | 478,338 | +0.11(+2.99%) |
Dec 28, 2006 | 3.860 | 3.871 | 3.797 | 3.841 | 217,127 | -0.04(-0.93%) |
Dec 27, 2006 | 3.593 | 3.877 | 3.593 | 3.877 | 342,117 | +0.28(+7.80%) |
Dec 26, 2006 | 3.601 | 3.639 | 3.582 | 3.597 | 731,798 | +0.01(+0.24%) |
Dec 22, 2006 | 3.652 | 3.690 | 3.582 | 3.588 | 578,364 | -0.05(-1.46%) |
Dec 21, 2006 | 3.637 | 3.716 | 3.622 | 3.642 | 754,941 | +0.00(+0.06%) |
Dec 20, 2006 | 3.680 | 3.720 | 3.614 | 3.639 | 405,203 | -0.05(-1.33%) |
Dec 19, 2006 | 3.612 | 3.709 | 3.578 | 3.688 | 251,021 | +0.05(+1.46%) |
Dec 18, 2006 | 3.735 | 3.741 | 3.603 | 3.635 | 394,297 | -0.08(-2.23%) |
Dec 15, 2006 | 3.701 | 3.729 | 3.644 | 3.718 | 382,375 | +0.02(+0.52%) |
Dec 14, 2006 | 3.733 | 3.797 | 3.652 | 3.699 | 394,434 | -0.02(-0.63%) |
Dec 13, 2006 | 3.743 | 3.765 | 3.671 | 3.722 | 173,645 | -0.01(-0.17%) |
Dec 12, 2006 | 3.801 | 3.801 | 3.671 | 3.729 | 465,098 | -0.06(-1.52%) |
Dec 11, 2006 | 3.833 | 3.833 | 3.756 | 3.786 | 429,453 | -0.01(-0.39%) |
Dec 08, 2006 | 3.962 | 3.977 | 3.801 | 3.801 | 778,866 | -0.22(-5.44%) |
Dec 07, 2006 | 4.049 | 4.056 | 3.975 | 4.020 | 169,183 | -0.04(-0.99%) |
Dec 06, 2006 | 4.073 | 4.094 | 4.043 | 4.060 | 134,305 | -0.03(-0.83%) |
Dec 05, 2006 | 4.111 | 4.202 | 4.035 | 4.094 | 483,666 | -0.01(-0.16%) |
Dec 04, 2006 | 3.996 | 4.109 | 3.967 | 4.100 | 412,188 | +0.13(+3.21%) |