Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.100 | 4.226 | 4.007 | 4.049 | 359,408 | -0.07(-1.64%) |
Feb 27, 2007 | 4.328 | 4.336 | 3.830 | 4.117 | 682,306 | -0.27(-6.15%) |
Feb 26, 2007 | 4.319 | 4.404 | 4.294 | 4.387 | 286,655 | +0.06(+1.36%) |
Feb 23, 2007 | 4.589 | 4.589 | 4.328 | 4.328 | 607,864 | -0.26(-5.70%) |
Feb 22, 2007 | 5.028 | 5.095 | 4.243 | 4.589 | 285,558 | -0.06(-1.27%) |
Feb 21, 2007 | 4.657 | 4.657 | 4.598 | 4.648 | 303,695 | -0.10(-2.13%) |
Feb 20, 2007 | 4.513 | 4.766 | 4.463 | 4.750 | 283,780 | +0.24(+5.23%) |
Feb 16, 2007 | 4.572 | 4.572 | 4.471 | 4.513 | 228,304 | -0.06(-1.29%) |
Feb 15, 2007 | 4.555 | 4.572 | 4.387 | 4.572 | 266,948 | +0.00(+0.00%) |
Feb 14, 2007 | 4.471 | 4.606 | 4.471 | 4.572 | 432,606 | +0.19(+4.23%) |
Feb 13, 2007 | 4.361 | 4.421 | 4.328 | 4.387 | 308,080 | +0.07(+1.56%) |
Feb 12, 2007 | 4.260 | 4.336 | 4.260 | 4.319 | 369,469 | +0.08(+1.79%) |
Feb 09, 2007 | 4.235 | 4.286 | 4.151 | 4.243 | 292,078 | +0.00(+0.00%) |
Feb 08, 2007 | 4.235 | 4.269 | 4.176 | 4.243 | 174,014 | +0.02(+0.40%) |
Feb 07, 2007 | 4.167 | 4.260 | 4.134 | 4.226 | 194,521 | +0.05(+1.21%) |
Feb 06, 2007 | 4.302 | 4.302 | 4.134 | 4.176 | 264,458 | -0.11(-2.56%) |
Feb 05, 2007 | 4.336 | 4.336 | 4.252 | 4.286 | 446,770 | -0.05(-1.17%) |
Feb 02, 2007 | 4.269 | 4.336 | 4.201 | 4.336 | 415,713 | +0.13(+3.01%) |
Feb 01, 2007 | 4.075 | 4.260 | 4.075 | 4.210 | 595,536 | +0.13(+3.31%) |
Jan 31, 2007 | 3.973 | 4.075 | 3.914 | 4.075 | 377,544 | +0.08(+2.11%) |
Jan 30, 2007 | 3.813 | 3.990 | 3.813 | 3.990 | 423,774 | +0.19(+5.11%) |
Jan 29, 2007 | 3.822 | 3.830 | 3.763 | 3.796 | 94,119 | -0.04(-1.10%) |
Jan 26, 2007 | 3.771 | 3.847 | 3.737 | 3.838 | 178,281 | +0.07(+1.79%) |
Jan 25, 2007 | 3.796 | 3.864 | 3.737 | 3.771 | 297,768 | -0.03(-0.89%) |
Jan 24, 2007 | 3.737 | 3.813 | 3.712 | 3.805 | 303,457 | +0.07(+1.81%) |
Jan 23, 2007 | 3.712 | 3.822 | 3.687 | 3.737 | 1,633,931 | +0.03(+0.68%) |
Jan 22, 2007 | 3.644 | 3.712 | 3.636 | 3.712 | 212,183 | +0.06(+1.62%) |
Jan 19, 2007 | 3.670 | 3.695 | 3.594 | 3.653 | 285,795 | -0.03(-0.69%) |
Jan 18, 2007 | 3.737 | 3.746 | 3.644 | 3.678 | 157,774 | -0.07(-1.80%) |
Jan 17, 2007 | 3.805 | 3.813 | 3.737 | 3.746 | 230,912 | -0.07(-1.77%) |
Jan 16, 2007 | 3.796 | 3.864 | 3.754 | 3.813 | 217,162 | +0.07(+1.80%) |
Jan 12, 2007 | 3.619 | 3.746 | 3.594 | 3.746 | 1,054,753 | +0.12(+3.26%) |
Jan 11, 2007 | 3.594 | 3.687 | 3.594 | 3.628 | 353,481 | +0.04(+1.18%) |
Jan 10, 2007 | 3.535 | 3.619 | 3.493 | 3.585 | 868,529 | +0.03(+0.71%) |
Jan 09, 2007 | 3.602 | 3.602 | 3.467 | 3.560 | 316,615 | -0.03(-0.94%) |
Jan 08, 2007 | 3.594 | 3.628 | 3.543 | 3.594 | 188,594 | -0.01(-0.23%) |
Jan 05, 2007 | 3.729 | 3.729 | 3.543 | 3.602 | 279,987 | -0.15(-4.04%) |
Jan 04, 2007 | 3.746 | 3.788 | 3.661 | 3.754 | 205,308 | +0.02(+0.45%) |
Jan 03, 2007 | 3.687 | 3.822 | 3.678 | 3.737 | 386,079 | +0.08(+2.31%) |
Dec 29, 2006 | 3.644 | 3.687 | 3.611 | 3.653 | 184,564 | +0.00(+0.00%) |
Dec 28, 2006 | 3.577 | 3.687 | 3.568 | 3.653 | 111,188 | +0.07(+1.88%) |
Dec 27, 2006 | 3.526 | 3.611 | 3.526 | 3.585 | 296,582 | +0.11(+3.16%) |
Dec 26, 2006 | 3.467 | 3.501 | 3.450 | 3.476 | 130,392 | +0.00(+0.00%) |
Dec 22, 2006 | 3.467 | 3.484 | 3.425 | 3.476 | 80,961 | +0.00(+0.00%) |
Dec 21, 2006 | 3.518 | 3.535 | 3.442 | 3.476 | 142,482 | -0.03(-0.72%) |
Dec 20, 2006 | 3.543 | 3.585 | 3.459 | 3.501 | 327,758 | -0.03(-0.95%) |
Dec 19, 2006 | 3.484 | 3.560 | 3.484 | 3.535 | 107,158 | +0.02(+0.48%) |
Dec 18, 2006 | 3.670 | 3.670 | 3.467 | 3.518 | 461,587 | -0.13(-3.70%) |
Dec 15, 2006 | 3.805 | 3.830 | 3.644 | 3.653 | 450,801 | -0.15(-3.99%) |
Dec 14, 2006 | 3.788 | 3.855 | 3.729 | 3.805 | 308,199 | +0.03(+0.67%) |
Dec 13, 2006 | 3.763 | 3.788 | 3.729 | 3.779 | 184,801 | +0.08(+2.05%) |
Dec 12, 2006 | 3.720 | 3.788 | 3.611 | 3.703 | 119,368 | -0.01(-0.23%) |
Dec 11, 2006 | 3.729 | 3.729 | 3.653 | 3.712 | 120,671 | -0.01(-0.23%) |
Dec 08, 2006 | 3.611 | 3.754 | 3.535 | 3.720 | 257,583 | +0.11(+3.04%) |
Dec 07, 2006 | 3.695 | 3.706 | 3.611 | 3.611 | 151,610 | -0.07(-1.83%) |
Dec 06, 2006 | 3.670 | 3.763 | 3.653 | 3.678 | 172,710 | +0.01(+0.23%) |
Dec 05, 2006 | 3.644 | 3.670 | 3.628 | 3.670 | 146,513 | +0.05(+1.40%) |
Dec 04, 2006 | 3.619 | 3.670 | 3.602 | 3.619 | 414,883 | +0.03(+0.70%) |