Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.198 | 3.250 | 3.191 | 3.226 | 2,689,479 | +0.13(+4.16%) |
Jan 30, 2007 | 3.091 | 3.103 | 3.068 | 3.097 | 1,340,749 | -0.02(-0.56%) |
Jan 29, 2007 | 3.088 | 3.119 | 3.085 | 3.115 | 1,920,676 | -0.01(-0.41%) |
Jan 26, 2007 | 3.138 | 3.138 | 3.101 | 3.128 | 978,960 | -0.01(-0.23%) |
Jan 25, 2007 | 3.151 | 3.156 | 3.124 | 3.135 | 1,383,313 | -0.05(-1.69%) |
Jan 24, 2007 | 3.177 | 3.191 | 3.172 | 3.188 | 803,385 | -0.04(-1.20%) |
Jan 23, 2007 | 3.218 | 3.240 | 3.213 | 3.227 | 909,794 | +0.02(+0.49%) |
Jan 22, 2007 | 3.242 | 3.242 | 3.200 | 3.211 | 1,540,265 | +0.05(+1.71%) |
Jan 19, 2007 | 3.138 | 3.167 | 3.138 | 3.157 | 888,512 | +0.01(+0.18%) |
Jan 18, 2007 | 3.109 | 3.154 | 3.109 | 3.152 | 837,968 | +0.03(+0.85%) |
Jan 17, 2007 | 3.116 | 3.144 | 3.116 | 3.125 | 4,070,132 | -0.02(-0.53%) |
Jan 16, 2007 | 3.140 | 3.152 | 3.120 | 3.141 | 1,779,685 | +0.01(+0.22%) |
Jan 12, 2007 | 3.108 | 3.154 | 3.107 | 3.135 | 1,745,102 | +0.00(+0.02%) |
Jan 11, 2007 | 3.120 | 3.140 | 3.109 | 3.134 | 1,343,409 | -0.01(-0.35%) |
Jan 10, 2007 | 3.134 | 3.154 | 3.122 | 3.145 | 1,045,465 | -0.04(-1.34%) |
Jan 09, 2007 | 3.210 | 3.216 | 3.186 | 3.188 | 1,165,175 | +0.06(+1.92%) |
Jan 08, 2007 | 3.117 | 3.136 | 2.920 | 3.128 | 774,123 | -0.01(-0.30%) |
Jan 05, 2007 | 3.123 | 3.139 | 3.118 | 3.137 | 1,588,149 | +0.05(+1.46%) |
Jan 04, 2007 | 3.099 | 3.100 | 3.070 | 3.092 | 1,601,450 | -0.05(-1.45%) |
Jan 03, 2007 | 3.172 | 3.182 | 3.135 | 3.137 | 1,561,547 | -0.01(-0.20%) |
Dec 29, 2006 | 3.116 | 3.157 | 3.116 | 3.144 | 723,579 | +0.02(+0.66%) |
Dec 28, 2006 | 3.129 | 3.131 | 3.111 | 3.123 | 984,280 | -0.01(-0.37%) |
Dec 27, 2006 | 3.129 | 3.137 | 3.123 | 3.135 | 1,024,183 | -0.03(-1.07%) |
Dec 26, 2006 | 3.180 | 3.182 | 3.158 | 3.169 | 704,957 | -0.00(-0.07%) |
Dec 22, 2006 | 3.170 | 3.178 | 3.154 | 3.171 | 1,167,835 | +0.06(+1.82%) |
Dec 21, 2006 | 3.111 | 3.122 | 3.090 | 3.114 | 1,032,164 | -0.01(-0.25%) |
Dec 20, 2006 | 3.128 | 3.137 | 3.116 | 3.122 | 790,084 | -0.02(-0.56%) |
Dec 19, 2006 | 3.143 | 3.169 | 3.124 | 3.140 | 1,162,515 | -0.03(-0.91%) |
Dec 18, 2006 | 3.161 | 3.172 | 3.155 | 3.169 | 473,518 | +0.03(+0.83%) |
Dec 15, 2006 | 3.134 | 3.167 | 3.102 | 3.143 | 1,601,450 | +0.03(+0.91%) |
Dec 14, 2006 | 3.082 | 3.125 | 3.078 | 3.114 | 2,133,494 | +0.06(+2.03%) |
Dec 13, 2006 | 3.049 | 3.058 | 3.044 | 3.052 | 633,131 | -0.02(-0.72%) |
Dec 12, 2006 | 3.060 | 3.078 | 3.042 | 3.075 | 657,073 | +0.02(+0.52%) |
Dec 11, 2006 | 3.026 | 3.060 | 3.026 | 3.059 | 2,391,535 | +0.00(+0.09%) |
Dec 08, 2006 | 3.066 | 3.081 | 3.052 | 3.056 | 907,134 | +0.01(+0.17%) |
Dec 07, 2006 | 3.058 | 3.066 | 3.045 | 3.051 | 965,658 | +0.01(+0.20%) |
Dec 06, 2006 | 3.020 | 3.066 | 3.015 | 3.045 | 2,181,378 | -0.08(-2.43%) |
Dec 05, 2006 | 3.035 | 3.143 | 3.035 | 3.121 | 7,826,359 | +0.11(+3.72%) |
Dec 04, 2006 | 2.951 | 3.015 | 2.951 | 3.009 | 1,742,442 | +0.07(+2.46%) |
Dec 01, 2006 | 2.917 | 2.955 | 2.917 | 2.937 | 2,410,157 | +0.03(+0.86%) |
Nov 30, 2006 | 2.902 | 2.917 | 2.890 | 2.911 | 752,841 | +0.01(+0.49%) |
Nov 29, 2006 | 2.886 | 2.898 | 2.881 | 2.897 | 718,258 | +0.04(+1.45%) |
Nov 28, 2006 | 2.852 | 2.856 | 2.825 | 2.856 | 1,263,603 | -0.04(-1.34%) |
Nov 27, 2006 | 2.901 | 2.902 | 2.881 | 2.894 | 2,755,985 | -0.05(-1.70%) |
Nov 24, 2006 | 2.931 | 2.955 | 2.931 | 2.945 | 348,488 | +0.03(+0.90%) |
Nov 22, 2006 | 2.920 | 2.932 | 2.916 | 2.918 | 824,667 | +0.01(+0.18%) |
Nov 21, 2006 | 2.907 | 2.920 | 2.895 | 2.913 | 1,239,661 | +0.01(+0.38%) |
Nov 20, 2006 | 2.901 | 2.913 | 2.895 | 2.902 | 1,215,719 | +0.00(+0.05%) |
Nov 17, 2006 | 2.887 | 2.906 | 2.880 | 2.901 | 441,596 | +0.00(+0.09%) |
Nov 16, 2006 | 2.875 | 2.904 | 2.875 | 2.898 | 553,325 | +0.03(+1.01%) |
Nov 15, 2006 | 2.866 | 2.875 | 2.860 | 2.869 | 962,998 | -0.02(-0.75%) |
Nov 14, 2006 | 2.886 | 2.894 | 2.864 | 2.891 | 768,802 | +0.03(+1.14%) |
Nov 13, 2006 | 2.863 | 2.869 | 2.855 | 2.858 | 574,606 | -0.00(-0.12%) |
Nov 10, 2006 | 2.856 | 2.871 | 2.851 | 2.861 | 1,971,221 | -0.02(-0.83%) |
Nov 09, 2006 | 2.898 | 2.914 | 2.885 | 2.885 | 1,191,777 | +0.02(+0.75%) |
Nov 08, 2006 | 2.874 | 2.874 | 2.850 | 2.864 | 500,120 | -0.04(-1.22%) |
Nov 07, 2006 | 2.891 | 2.911 | 2.891 | 2.899 | 646,432 | -0.01(-0.25%) |
Nov 06, 2006 | 2.896 | 2.917 | 2.896 | 2.907 | 422,974 | +0.02(+0.57%) |
Nov 03, 2006 | 2.877 | 2.905 | 2.872 | 2.890 | 3,370,495 | +0.00(+0.08%) |
Nov 02, 2006 | 2.866 | 2.888 | 2.864 | 2.888 | 1,332,768 | +0.02(+0.55%) |