Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.300 | 4.350 | 4.150 | 4.270 | 106,405 | -0.06(-1.39%) |
Feb 27, 2007 | 4.410 | 4.460 | 4.110 | 4.330 | 263,285 | -0.18(-3.99%) |
Feb 26, 2007 | 4.690 | 4.690 | 4.450 | 4.510 | 153,650 | -0.10(-2.17%) |
Feb 23, 2007 | 4.490 | 4.620 | 4.350 | 4.610 | 214,257 | +0.12(+2.67%) |
Feb 22, 2007 | 4.650 | 4.740 | 4.450 | 4.490 | 174,068 | -0.17(-3.65%) |
Feb 21, 2007 | 4.330 | 4.670 | 4.260 | 4.660 | 467,257 | +0.36(+8.37%) |
Feb 20, 2007 | 4.540 | 4.550 | 4.290 | 4.300 | 441,383 | -0.22(-4.87%) |
Feb 16, 2007 | 4.760 | 5.100 | 4.400 | 4.520 | 3,002,177 | +1.02(+29.14%) |
Feb 15, 2007 | 3.390 | 3.540 | 3.330 | 3.500 | 458,252 | +0.11(+3.24%) |
Feb 14, 2007 | 3.320 | 3.450 | 3.310 | 3.390 | 46,725 | +0.04(+1.19%) |
Feb 13, 2007 | 3.310 | 3.430 | 3.300 | 3.350 | 40,300 | +0.00(+0.00%) |
Feb 12, 2007 | 3.320 | 3.420 | 3.320 | 3.350 | 54,218 | -0.02(-0.59%) |
Feb 09, 2007 | 3.400 | 3.550 | 3.290 | 3.370 | 30,234 | -0.02(-0.59%) |
Feb 08, 2007 | 3.290 | 3.390 | 3.200 | 3.390 | 43,135 | +0.11(+3.35%) |
Feb 07, 2007 | 3.282 | 3.310 | 3.260 | 3.280 | 10,100 | -0.04(-1.15%) |
Feb 06, 2007 | 3.300 | 3.320 | 3.290 | 3.318 | 14,769 | +0.02(+0.55%) |
Feb 05, 2007 | 3.330 | 3.330 | 3.220 | 3.300 | 27,145 | +0.02(+0.61%) |
Feb 02, 2007 | 3.360 | 3.360 | 3.240 | 3.280 | 36,381 | -0.05(-1.50%) |
Feb 01, 2007 | 3.240 | 3.330 | 3.170 | 3.330 | 77,125 | +0.12(+3.74%) |
Jan 31, 2007 | 3.270 | 3.320 | 3.150 | 3.210 | 46,962 | -0.10(-3.02%) |
Jan 30, 2007 | 3.320 | 3.320 | 3.250 | 3.310 | 70,706 | -0.01(-0.30%) |
Jan 29, 2007 | 3.210 | 3.330 | 3.200 | 3.320 | 34,934 | +0.08(+2.47%) |
Jan 26, 2007 | 3.220 | 3.280 | 3.070 | 3.240 | 58,874 | -0.10(-3.09%) |
Jan 25, 2007 | 3.360 | 3.360 | 3.230 | 3.343 | 11,400 | -0.03(-0.79%) |
Jan 24, 2007 | 3.340 | 3.400 | 3.330 | 3.370 | 46,636 | +0.01(+0.30%) |
Jan 23, 2007 | 3.450 | 3.450 | 3.340 | 3.360 | 41,400 | -0.01(-0.30%) |
Jan 22, 2007 | 3.320 | 3.390 | 3.230 | 3.370 | 81,765 | +0.04(+1.30%) |
Jan 19, 2007 | 3.350 | 3.420 | 3.250 | 3.327 | 87,643 | -0.03(-0.99%) |
Jan 18, 2007 | 3.490 | 3.550 | 3.240 | 3.360 | 260,197 | -0.14(-4.00%) |
Jan 17, 2007 | 3.370 | 3.510 | 3.100 | 3.500 | 124,955 | +0.14(+4.17%) |
Jan 16, 2007 | 3.030 | 3.380 | 3.000 | 3.360 | 214,772 | +0.31(+10.16%) |
Jan 12, 2007 | 2.870 | 3.079 | 2.830 | 3.050 | 81,722 | +0.20(+7.02%) |
Jan 11, 2007 | 2.790 | 2.910 | 2.790 | 2.850 | 39,513 | +0.06(+2.15%) |
Jan 10, 2007 | 2.780 | 2.850 | 2.780 | 2.790 | 51,407 | -0.03(-1.06%) |
Jan 09, 2007 | 2.790 | 2.830 | 2.790 | 2.820 | 30,155 | +0.00(+0.00%) |
Jan 08, 2007 | 2.850 | 2.850 | 2.810 | 2.820 | 10,180 | -0.03(-1.01%) |
Jan 05, 2007 | 2.830 | 2.850 | 2.800 | 2.849 | 9,592 | +0.01(+0.31%) |
Jan 04, 2007 | 2.850 | 2.870 | 2.830 | 2.840 | 21,899 | +0.01(+0.35%) |
Jan 03, 2007 | 2.820 | 2.930 | 2.780 | 2.830 | 62,910 | -0.02(-0.70%) |
Dec 29, 2006 | 2.870 | 2.880 | 2.730 | 2.850 | 53,308 | -0.01(-0.35%) |
Dec 28, 2006 | 2.860 | 3.000 | 2.850 | 2.860 | 45,813 | -0.03(-1.04%) |
Dec 27, 2006 | 2.960 | 2.960 | 2.820 | 2.890 | 30,018 | +0.04(+1.40%) |
Dec 26, 2006 | 2.820 | 2.850 | 2.820 | 2.850 | 7,399 | +0.00(+0.00%) |
Dec 22, 2006 | 2.610 | 2.870 | 2.600 | 2.850 | 21,815 | +0.04(+1.42%) |
Dec 21, 2006 | 2.890 | 2.940 | 2.730 | 2.810 | 51,463 | -0.04(-1.40%) |
Dec 20, 2006 | 2.790 | 2.870 | 2.750 | 2.850 | 38,044 | +0.07(+2.52%) |
Dec 19, 2006 | 2.760 | 2.790 | 2.690 | 2.780 | 11,800 | +0.03(+1.09%) |
Dec 18, 2006 | 2.690 | 2.780 | 2.690 | 2.750 | 32,568 | +0.04(+1.48%) |
Dec 15, 2006 | 2.800 | 2.800 | 2.690 | 2.710 | 17,571 | +0.00(+0.00%) |
Dec 14, 2006 | 2.690 | 2.770 | 2.690 | 2.710 | 21,150 | -0.01(-0.37%) |
Dec 13, 2006 | 2.700 | 2.780 | 2.690 | 2.720 | 12,925 | +0.00(+0.00%) |
Dec 12, 2006 | 2.750 | 2.750 | 2.690 | 2.720 | 18,939 | -0.03(-1.09%) |
Dec 11, 2006 | 2.480 | 2.770 | 2.480 | 2.750 | 34,233 | +0.07(+2.61%) |
Dec 08, 2006 | 2.710 | 2.730 | 2.570 | 2.680 | 48,440 | -0.03(-1.10%) |
Dec 07, 2006 | 2.740 | 2.740 | 2.650 | 2.710 | 16,664 | +0.03(+1.12%) |
Dec 06, 2006 | 2.730 | 2.740 | 2.650 | 2.680 | 22,750 | +0.00(+0.00%) |
Dec 05, 2006 | 2.500 | 2.750 | 2.410 | 2.680 | 75,765 | +0.17(+6.77%) |
Dec 04, 2006 | 2.620 | 2.620 | 2.510 | 2.510 | 23,056 | -0.09(-3.46%) |