Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.557 | 3.623 | 3.468 | 3.547 | 682,250 | -0.02(-0.65%) |
Feb 27, 2007 | 3.746 | 3.776 | 3.551 | 3.570 | 488,803 | -0.21(-5.67%) |
Feb 26, 2007 | 3.980 | 3.984 | 3.770 | 3.785 | 331,036 | -0.17(-4.40%) |
Feb 23, 2007 | 3.831 | 4.006 | 3.825 | 3.959 | 570,859 | +0.12(+3.10%) |
Feb 22, 2007 | 3.863 | 3.880 | 3.753 | 3.840 | 447,354 | -0.03(-0.71%) |
Feb 21, 2007 | 3.797 | 3.906 | 3.797 | 3.868 | 391,859 | +0.04(+1.11%) |
Feb 20, 2007 | 3.740 | 3.846 | 3.719 | 3.825 | 300,627 | +0.07(+1.98%) |
Feb 16, 2007 | 3.825 | 3.844 | 3.751 | 3.751 | 580,209 | -0.08(-2.16%) |
Feb 15, 2007 | 3.761 | 3.876 | 3.647 | 3.834 | 1,175,534 | +0.09(+2.33%) |
Feb 14, 2007 | 3.351 | 3.763 | 3.351 | 3.746 | 1,857,667 | +0.51(+15.68%) |
Feb 13, 2007 | 3.168 | 3.245 | 3.121 | 3.239 | 1,291,947 | +0.09(+2.97%) |
Feb 12, 2007 | 3.088 | 3.145 | 3.049 | 3.145 | 588,680 | +0.07(+2.21%) |
Feb 09, 2007 | 3.113 | 3.113 | 3.064 | 3.077 | 481,443 | -0.05(-1.50%) |
Feb 08, 2007 | 3.166 | 3.166 | 3.105 | 3.124 | 565,249 | -0.05(-1.67%) |
Feb 07, 2007 | 3.209 | 3.247 | 3.134 | 3.177 | 882,799 | -0.03(-0.93%) |
Feb 06, 2007 | 3.253 | 3.277 | 3.192 | 3.207 | 616,336 | -0.04(-1.24%) |
Feb 05, 2007 | 3.270 | 3.285 | 3.211 | 3.247 | 454,380 | -0.02(-0.71%) |
Feb 02, 2007 | 3.253 | 3.294 | 3.202 | 3.270 | 540,986 | +0.03(+0.98%) |
Feb 01, 2007 | 3.273 | 3.283 | 3.230 | 3.239 | 1,188,922 | -0.01(-0.46%) |
Jan 31, 2007 | 3.239 | 3.273 | 3.200 | 3.253 | 1,247,067 | +0.00(+0.00%) |
Jan 30, 2007 | 3.198 | 3.304 | 3.198 | 3.253 | 934,873 | +0.05(+1.46%) |
Jan 29, 2007 | 3.147 | 3.241 | 3.134 | 3.207 | 2,181,047 | +0.04(+1.41%) |
Jan 26, 2007 | 3.336 | 3.347 | 3.113 | 3.162 | 3,751,387 | -0.37(-10.36%) |
Jan 25, 2007 | 3.685 | 3.740 | 3.519 | 3.528 | 499,062 | -0.14(-3.82%) |
Jan 24, 2007 | 3.744 | 3.757 | 3.617 | 3.668 | 479,552 | -0.06(-1.60%) |
Jan 23, 2007 | 3.623 | 3.857 | 3.623 | 3.727 | 542,699 | +0.10(+2.87%) |
Jan 22, 2007 | 3.774 | 3.797 | 3.613 | 3.623 | 447,326 | -0.16(-4.32%) |
Jan 19, 2007 | 3.759 | 3.812 | 3.727 | 3.787 | 171,805 | +0.01(+0.39%) |
Jan 18, 2007 | 3.882 | 3.919 | 3.746 | 3.772 | 366,894 | -0.12(-3.01%) |
Jan 17, 2007 | 3.889 | 3.953 | 3.882 | 3.889 | 246,806 | -0.01(-0.22%) |
Jan 16, 2007 | 3.885 | 3.961 | 3.877 | 3.897 | 252,524 | +0.04(+0.94%) |
Jan 12, 2007 | 3.753 | 3.880 | 3.738 | 3.861 | 191,997 | +0.10(+2.66%) |
Jan 11, 2007 | 3.678 | 3.774 | 3.678 | 3.761 | 299,982 | +0.11(+3.09%) |
Jan 10, 2007 | 3.559 | 3.661 | 3.528 | 3.649 | 272,006 | +0.06(+1.72%) |
Jan 09, 2007 | 3.613 | 3.627 | 3.504 | 3.587 | 230,660 | -0.01(-0.27%) |
Jan 08, 2007 | 3.528 | 3.617 | 3.523 | 3.597 | 408,202 | +0.06(+1.77%) |
Jan 05, 2007 | 3.772 | 3.772 | 3.534 | 3.534 | 557,395 | -0.26(-6.94%) |
Jan 04, 2007 | 3.698 | 3.810 | 3.672 | 3.797 | 567,489 | +0.08(+2.17%) |
Jan 03, 2007 | 3.965 | 4.118 | 3.706 | 3.717 | 799,204 | -0.24(-6.07%) |
Dec 29, 2006 | 3.834 | 3.957 | 3.834 | 3.957 | 478,234 | +0.11(+2.99%) |
Dec 28, 2006 | 3.861 | 3.872 | 3.797 | 3.842 | 217,079 | -0.04(-0.93%) |
Dec 27, 2006 | 3.593 | 3.878 | 3.593 | 3.878 | 342,043 | +0.28(+7.80%) |
Dec 26, 2006 | 3.602 | 3.640 | 3.583 | 3.598 | 731,638 | +0.01(+0.24%) |
Dec 22, 2006 | 3.653 | 3.691 | 3.583 | 3.589 | 578,238 | -0.05(-1.46%) |
Dec 21, 2006 | 3.638 | 3.717 | 3.623 | 3.642 | 754,777 | +0.00(+0.06%) |
Dec 20, 2006 | 3.681 | 3.721 | 3.615 | 3.640 | 405,115 | -0.05(-1.32%) |
Dec 19, 2006 | 3.613 | 3.710 | 3.579 | 3.689 | 250,966 | +0.05(+1.46%) |
Dec 18, 2006 | 3.736 | 3.742 | 3.604 | 3.636 | 394,211 | -0.08(-2.23%) |
Dec 15, 2006 | 3.702 | 3.729 | 3.644 | 3.719 | 382,292 | +0.02(+0.52%) |
Dec 14, 2006 | 3.734 | 3.797 | 3.653 | 3.700 | 394,348 | -0.02(-0.63%) |
Dec 13, 2006 | 3.744 | 3.766 | 3.672 | 3.723 | 173,607 | -0.01(-0.17%) |
Dec 12, 2006 | 3.802 | 3.802 | 3.672 | 3.729 | 464,996 | -0.06(-1.52%) |
Dec 11, 2006 | 3.834 | 3.834 | 3.757 | 3.787 | 429,359 | -0.01(-0.39%) |
Dec 08, 2006 | 3.963 | 3.978 | 3.802 | 3.802 | 778,696 | -0.22(-5.44%) |
Dec 07, 2006 | 4.050 | 4.057 | 3.976 | 4.021 | 169,146 | -0.04(-0.99%) |
Dec 06, 2006 | 4.074 | 4.095 | 4.044 | 4.061 | 134,276 | -0.03(-0.83%) |
Dec 05, 2006 | 4.112 | 4.203 | 4.035 | 4.095 | 483,561 | -0.01(-0.16%) |
Dec 04, 2006 | 3.997 | 4.110 | 3.967 | 4.101 | 412,098 | +0.13(+3.21%) |