Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.219 | 2.259 | 2.210 | 2.248 | 11,471,852 | +0.03(+1.31%) |
Jan 30, 2007 | 2.237 | 2.255 | 2.209 | 2.219 | 14,075,148 | -0.01(-0.64%) |
Jan 29, 2007 | 2.199 | 2.246 | 2.190 | 2.234 | 14,072,772 | +0.03(+1.59%) |
Jan 26, 2007 | 2.268 | 2.269 | 2.151 | 2.199 | 35,205,692 | -0.06(-2.63%) |
Jan 25, 2007 | 2.353 | 2.354 | 2.232 | 2.258 | 22,256,936 | -0.09(-3.77%) |
Jan 24, 2007 | 2.322 | 2.370 | 2.322 | 2.346 | 9,043,217 | +0.04(+1.53%) |
Jan 23, 2007 | 2.314 | 2.340 | 2.308 | 2.311 | 9,907,022 | -0.01(-0.24%) |
Jan 22, 2007 | 2.353 | 2.360 | 2.293 | 2.317 | 19,249,660 | -0.04(-1.75%) |
Jan 19, 2007 | 2.387 | 2.387 | 2.338 | 2.358 | 9,101,438 | -0.03(-1.44%) |
Jan 18, 2007 | 2.420 | 2.432 | 2.387 | 2.392 | 8,551,312 | -0.03(-1.23%) |
Jan 17, 2007 | 2.422 | 2.451 | 2.417 | 2.422 | 6,799,938 | -0.01(-0.23%) |
Jan 16, 2007 | 2.432 | 2.458 | 2.418 | 2.428 | 7,370,263 | +0.00(+0.09%) |
Jan 12, 2007 | 2.442 | 2.450 | 2.410 | 2.426 | 8,231,692 | -0.02(-0.65%) |
Jan 11, 2007 | 2.400 | 2.444 | 2.394 | 2.442 | 12,256,049 | +0.06(+2.44%) |
Jan 10, 2007 | 2.367 | 2.387 | 2.351 | 2.383 | 9,980,689 | +0.01(+0.51%) |
Jan 09, 2007 | 2.296 | 2.384 | 2.294 | 2.371 | 19,116,584 | +0.08(+3.39%) |
Jan 08, 2007 | 2.336 | 2.343 | 2.277 | 2.293 | 15,528,289 | -0.04(-1.78%) |
Jan 05, 2007 | 2.332 | 2.359 | 2.328 | 2.335 | 15,967,914 | +0.00(+0.14%) |
Jan 04, 2007 | 2.324 | 2.361 | 2.307 | 2.332 | 28,822,804 | +0.02(+0.93%) |
Jan 03, 2007 | 2.319 | 2.320 | 2.245 | 2.310 | 23,655,422 | -0.01(-0.38%) |
Dec 29, 2006 | 2.340 | 2.356 | 2.315 | 2.319 | 8,054,653 | -0.03(-1.22%) |
Dec 28, 2006 | 2.344 | 2.367 | 2.329 | 2.348 | 6,664,486 | +0.00(+0.14%) |
Dec 27, 2006 | 2.323 | 2.361 | 2.320 | 2.344 | 8,571,511 | +0.03(+1.25%) |
Dec 26, 2006 | 2.310 | 2.320 | 2.289 | 2.315 | 4,573,294 | -0.01(-0.42%) |
Dec 22, 2006 | 2.333 | 2.343 | 2.319 | 2.325 | 3,943,560 | -0.01(-0.43%) |
Dec 21, 2006 | 2.319 | 2.354 | 2.319 | 2.335 | 11,248,474 | +0.01(+0.60%) |
Dec 20, 2006 | 2.317 | 2.357 | 2.311 | 2.321 | 11,481,357 | +0.00(+0.20%) |
Dec 19, 2006 | 2.328 | 2.328 | 2.267 | 2.317 | 26,137,524 | -0.02(-0.74%) |
Dec 18, 2006 | 2.392 | 2.408 | 2.324 | 2.334 | 17,253,522 | -0.05(-2.01%) |
Dec 15, 2006 | 2.398 | 2.421 | 2.381 | 2.382 | 10,764,886 | -0.02(-0.68%) |
Dec 14, 2006 | 2.367 | 2.405 | 2.365 | 2.398 | 10,635,375 | +0.03(+1.26%) |
Dec 13, 2006 | 2.379 | 2.399 | 2.345 | 2.368 | 11,798,600 | -0.01(-0.21%) |
Dec 12, 2006 | 2.407 | 2.426 | 2.364 | 2.373 | 10,953,806 | -0.03(-1.45%) |
Dec 11, 2006 | 2.431 | 2.432 | 2.391 | 2.408 | 6,603,889 | -0.02(-0.97%) |
Dec 08, 2006 | 2.412 | 2.458 | 2.405 | 2.432 | 12,777,658 | +0.02(+1.03%) |
Dec 07, 2006 | 2.418 | 2.441 | 2.394 | 2.407 | 13,042,622 | -0.01(-0.47%) |
Dec 06, 2006 | 2.388 | 2.458 | 2.385 | 2.418 | 15,546,111 | +0.03(+1.27%) |
Dec 05, 2006 | 2.370 | 2.416 | 2.354 | 2.388 | 10,984,699 | +0.02(+0.85%) |
Dec 04, 2006 | 2.331 | 2.390 | 2.331 | 2.368 | 9,221,444 | +0.03(+1.24%) |
Dec 01, 2006 | 2.317 | 2.365 | 2.295 | 2.339 | 18,171,984 | -0.02(-0.84%) |
Nov 30, 2006 | 2.323 | 2.366 | 2.302 | 2.359 | 18,258,720 | +0.04(+1.54%) |
Nov 29, 2006 | 2.300 | 2.344 | 2.299 | 2.323 | 14,606,263 | +0.03(+1.47%) |
Nov 28, 2006 | 2.315 | 2.348 | 2.279 | 2.289 | 16,559,627 | -0.03(-1.11%) |
Nov 27, 2006 | 2.384 | 2.390 | 2.306 | 2.315 | 20,017,222 | -0.07(-2.89%) |
Nov 24, 2006 | 2.329 | 2.407 | 2.328 | 2.384 | 18,938,358 | +0.06(+2.37%) |
Nov 22, 2006 | 2.243 | 2.364 | 2.243 | 2.329 | 27,635,816 | +0.10(+4.42%) |
Nov 21, 2006 | 2.134 | 2.312 | 2.093 | 2.230 | 60,240,588 | +0.08(+3.60%) |
Nov 20, 2006 | 2.242 | 2.242 | 2.133 | 2.153 | 32,935,086 | -0.02(-1.12%) |
Nov 17, 2006 | 2.198 | 2.198 | 2.156 | 2.177 | 20,247,728 | -0.02(-1.01%) |
Nov 16, 2006 | 2.228 | 2.228 | 2.178 | 2.200 | 14,489,822 | -0.02(-0.87%) |
Nov 15, 2006 | 2.237 | 2.266 | 2.211 | 2.219 | 9,724,043 | -0.02(-0.70%) |
Nov 14, 2006 | 2.202 | 2.238 | 2.163 | 2.235 | 18,150,596 | +0.03(+1.55%) |
Nov 13, 2006 | 2.205 | 2.249 | 2.200 | 2.200 | 15,891,871 | +0.00(+0.00%) |
Nov 10, 2006 | 2.188 | 2.206 | 2.172 | 2.200 | 16,043,958 | +0.01(+0.58%) |
Nov 09, 2006 | 2.252 | 2.252 | 2.184 | 2.188 | 16,804,392 | -0.05(-2.40%) |
Nov 08, 2006 | 2.226 | 2.267 | 2.211 | 2.242 | 10,345,459 | +0.01(+0.43%) |
Nov 07, 2006 | 2.241 | 2.293 | 2.204 | 2.232 | 14,657,355 | -0.01(-0.41%) |
Nov 06, 2006 | 2.262 | 2.276 | 2.230 | 2.241 | 10,031,781 | -0.01(-0.49%) |
Nov 03, 2006 | 2.188 | 2.264 | 2.188 | 2.252 | 28,406,942 | +0.14(+6.40%) |
Nov 02, 2006 | 2.091 | 2.136 | 2.062 | 2.117 | 11,045,296 | +0.01(+0.42%) |