Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.883 | 2.883 | 2.814 | 2.838 | 15,764 | -0.01(-0.49%) |
Jan 30, 2007 | 2.848 | 2.883 | 2.845 | 2.852 | 38,686 | +0.04(+1.36%) |
Jan 29, 2007 | 2.830 | 2.830 | 2.814 | 2.814 | 3,166 | +0.00(+0.00%) |
Jan 26, 2007 | 2.800 | 2.814 | 2.782 | 2.814 | 114,294 | +0.01(+0.50%) |
Jan 25, 2007 | 2.848 | 2.848 | 2.800 | 2.800 | 12,966 | +0.00(+0.00%) |
Jan 24, 2007 | 2.807 | 2.814 | 2.796 | 2.800 | 12,206 | -0.06(-2.18%) |
Jan 23, 2007 | 2.821 | 2.862 | 2.814 | 2.862 | 15,862 | +0.00(+0.00%) |
Jan 22, 2007 | 2.814 | 2.862 | 2.814 | 2.862 | 12,183 | +0.05(+1.73%) |
Jan 19, 2007 | 2.796 | 2.814 | 2.796 | 2.814 | 5,829 | +0.03(+1.12%) |
Jan 18, 2007 | 2.782 | 2.782 | 2.779 | 2.782 | 11,999 | +0.00(+0.00%) |
Jan 17, 2007 | 2.779 | 2.782 | 2.779 | 2.782 | 8,780 | -0.03(-1.11%) |
Jan 16, 2007 | 2.814 | 2.814 | 2.814 | 2.814 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 2.779 | 2.827 | 2.779 | 2.814 | 3,457 | +0.03(+1.12%) |
Jan 11, 2007 | 2.807 | 2.807 | 2.782 | 2.782 | 4,807 | -0.07(-2.32%) |
Jan 10, 2007 | 2.866 | 2.866 | 2.848 | 2.848 | 575 | +0.01(+0.37%) |
Jan 09, 2007 | 2.814 | 2.866 | 2.779 | 2.838 | 35,191 | +0.02(+0.86%) |
Jan 08, 2007 | 2.796 | 2.814 | 2.779 | 2.814 | 23,609 | +0.02(+0.75%) |
Jan 05, 2007 | 2.775 | 2.793 | 2.775 | 2.793 | 25,443 | +0.02(+0.63%) |
Jan 04, 2007 | 2.748 | 2.779 | 2.709 | 2.775 | 42,987 | +0.07(+2.44%) |
Jan 03, 2007 | 2.709 | 2.779 | 2.709 | 2.709 | 38,119 | -0.07(-2.38%) |
Dec 29, 2006 | 2.751 | 2.834 | 2.709 | 2.775 | 32,027 | -0.03(-1.11%) |
Dec 28, 2006 | 2.709 | 2.838 | 2.709 | 2.807 | 31,932 | +0.07(+2.67%) |
Dec 27, 2006 | 2.730 | 2.779 | 2.727 | 2.734 | 20,442 | -0.05(-1.63%) |
Dec 26, 2006 | 2.782 | 2.786 | 2.734 | 2.779 | 10,801 | -0.00(-0.02%) |
Dec 22, 2006 | 2.777 | 2.779 | 2.777 | 2.779 | 4,856 | +0.03(+1.03%) |
Dec 21, 2006 | 2.758 | 2.821 | 2.727 | 2.751 | 36,993 | -0.00(-0.13%) |
Dec 20, 2006 | 2.727 | 2.755 | 2.727 | 2.755 | 23,123 | +0.03(+1.02%) |
Dec 19, 2006 | 2.768 | 2.768 | 2.713 | 2.727 | 28,503 | -0.04(-1.51%) |
Dec 18, 2006 | 2.779 | 2.779 | 2.768 | 2.768 | 1,439 | -0.01(-0.37%) |
Dec 15, 2006 | 2.709 | 2.779 | 2.709 | 2.779 | 11,515 | +0.07(+2.56%) |
Dec 14, 2006 | 2.727 | 2.727 | 2.709 | 2.709 | 8,636 | +0.00(+0.00%) |
Dec 13, 2006 | 2.709 | 2.761 | 2.709 | 2.709 | 11,515 | -0.00(-0.13%) |
Dec 12, 2006 | 2.709 | 2.768 | 2.709 | 2.713 | 18,395 | +0.02(+0.64%) |
Dec 11, 2006 | 2.696 | 2.696 | 2.696 | 2.696 | 2,159 | +0.00(+0.13%) |
Dec 08, 2006 | 2.699 | 2.761 | 2.692 | 2.692 | 31,287 | -0.01(-0.39%) |
Dec 07, 2006 | 2.748 | 2.748 | 2.702 | 2.702 | 2,087 | -0.05(-1.89%) |
Dec 06, 2006 | 2.758 | 2.761 | 2.755 | 2.755 | 7,197 | +0.06(+2.06%) |
Dec 05, 2006 | 2.692 | 2.699 | 2.692 | 2.699 | 10,076 | +0.01(+0.26%) |
Dec 04, 2006 | 2.682 | 2.775 | 2.682 | 2.692 | 21,980 | +0.01(+0.39%) |
Dec 01, 2006 | 2.715 | 2.715 | 2.682 | 2.682 | 3,777 | +0.00(+0.00%) |
Nov 30, 2006 | 2.682 | 2.727 | 2.682 | 2.682 | 4,030 | -0.02(-0.64%) |
Nov 29, 2006 | 2.720 | 2.730 | 2.678 | 2.699 | 17,676 | -0.03(-1.15%) |
Nov 28, 2006 | 2.678 | 2.730 | 2.678 | 2.730 | 3,022 | +0.03(+0.95%) |
Nov 27, 2006 | 2.720 | 2.732 | 2.682 | 2.705 | 30,539 | -0.05(-1.77%) |
Nov 24, 2006 | 2.713 | 2.753 | 2.713 | 2.753 | 5,469 | +0.04(+1.62%) |
Nov 22, 2006 | 2.713 | 2.713 | 2.707 | 2.709 | 4,819 | -0.05(-1.89%) |
Nov 21, 2006 | 2.692 | 2.761 | 2.678 | 2.761 | 14,955 | +0.07(+2.58%) |
Nov 20, 2006 | 2.744 | 2.748 | 2.692 | 2.692 | 97,789 | -0.05(-1.90%) |
Nov 17, 2006 | 2.866 | 2.866 | 2.744 | 2.744 | 12,523 | -0.08(-2.95%) |
Nov 16, 2006 | 2.814 | 2.851 | 2.814 | 2.828 | 41,867 | +0.01(+0.49%) |
Nov 15, 2006 | 2.779 | 2.814 | 2.779 | 2.814 | 10,795 | +0.00(+0.00%) |
Nov 14, 2006 | 2.779 | 2.814 | 2.754 | 2.814 | 20,008 | +0.03(+1.25%) |
Nov 13, 2006 | 2.779 | 2.779 | 2.775 | 2.779 | 13,386 | +0.03(+1.27%) |
Nov 10, 2006 | 2.744 | 2.744 | 2.744 | 2.744 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 2.727 | 2.744 | 2.727 | 2.744 | 4,606 | +0.00(+0.00%) |
Nov 08, 2006 | 2.772 | 2.772 | 2.744 | 2.744 | 4,030 | +0.02(+0.64%) |
Nov 07, 2006 | 2.727 | 2.727 | 2.727 | 2.727 | 1,439 | -0.02(-0.88%) |
Nov 06, 2006 | 2.744 | 2.751 | 2.744 | 2.751 | 8,725 | +0.00(+0.13%) |
Nov 03, 2006 | 2.709 | 2.748 | 2.709 | 2.748 | 3,941 | +0.02(+0.76%) |
Nov 02, 2006 | 2.727 | 2.761 | 2.709 | 2.727 | 46,289 | -0.03(-1.26%) |