Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.175 | 3.747 | 3.175 | 3.575 | 294,338 | +0.42(+13.29%) |
Feb 27, 2007 | 3.670 | 3.708 | 3.117 | 3.156 | 105,344 | -0.51(-14.03%) |
Feb 26, 2007 | 3.689 | 3.756 | 3.651 | 3.670 | 22,450 | -0.05(-1.28%) |
Feb 23, 2007 | 3.851 | 3.880 | 3.699 | 3.718 | 144,179 | -0.18(-4.65%) |
Feb 22, 2007 | 4.052 | 4.052 | 3.785 | 3.899 | 99,712 | -0.23(-5.54%) |
Feb 21, 2007 | 4.433 | 4.433 | 4.118 | 4.128 | 32,472 | -0.21(-4.84%) |
Feb 20, 2007 | 4.433 | 4.528 | 4.338 | 4.338 | 46,194 | -0.07(-1.52%) |
Feb 16, 2007 | 4.338 | 4.471 | 4.252 | 4.404 | 10,372 | -0.01(-0.22%) |
Feb 15, 2007 | 4.242 | 4.452 | 4.242 | 4.414 | 29,591 | +0.21(+4.99%) |
Feb 14, 2007 | 4.195 | 4.376 | 4.195 | 4.204 | 34,939 | +0.04(+0.92%) |
Feb 13, 2007 | 4.328 | 4.356 | 4.166 | 4.166 | 12,398 | -0.12(-2.89%) |
Feb 12, 2007 | 4.452 | 4.452 | 4.252 | 4.290 | 8,380 | -0.12(-2.81%) |
Feb 09, 2007 | 4.285 | 4.414 | 4.128 | 4.414 | 11,134 | +0.10(+2.43%) |
Feb 08, 2007 | 4.338 | 4.357 | 4.290 | 4.309 | 6,372 | -0.08(-1.74%) |
Feb 07, 2007 | 4.357 | 4.442 | 4.223 | 4.385 | 25,421 | +0.14(+3.37%) |
Feb 06, 2007 | 4.357 | 4.357 | 4.185 | 4.242 | 9,446 | +0.00(+0.00%) |
Feb 05, 2007 | 4.471 | 4.471 | 4.157 | 4.242 | 32,382 | -0.06(-1.33%) |
Feb 02, 2007 | 4.147 | 4.433 | 4.147 | 4.300 | 71,203 | +0.15(+3.68%) |
Feb 01, 2007 | 4.147 | 4.271 | 4.013 | 4.147 | 7,049 | -0.05(-1.14%) |
Jan 31, 2007 | 4.033 | 4.290 | 4.033 | 4.195 | 65,394 | +0.24(+6.02%) |
Jan 30, 2007 | 4.052 | 4.118 | 3.956 | 3.956 | 30,000 | -0.13(-3.26%) |
Jan 29, 2007 | 3.832 | 4.128 | 3.823 | 4.090 | 37,856 | +0.21(+5.41%) |
Jan 26, 2007 | 3.880 | 3.985 | 3.880 | 3.880 | 5,454 | -0.01(-0.25%) |
Jan 25, 2007 | 3.909 | 3.925 | 3.884 | 3.890 | 1,505 | -0.02(-0.49%) |
Jan 24, 2007 | 4.004 | 4.004 | 3.890 | 3.909 | 8,297 | -0.11(-2.84%) |
Jan 23, 2007 | 4.013 | 4.023 | 4.006 | 4.023 | 8,145 | +0.01(+0.24%) |
Jan 22, 2007 | 4.118 | 4.137 | 4.013 | 4.013 | 12,813 | -0.09(-2.09%) |
Jan 19, 2007 | 3.842 | 4.099 | 3.766 | 4.099 | 20,538 | +0.22(+5.65%) |
Jan 18, 2007 | 3.937 | 3.937 | 3.813 | 3.880 | 17,694 | -0.10(-2.40%) |
Jan 17, 2007 | 4.099 | 4.099 | 3.966 | 3.975 | 11,468 | -0.11(-2.80%) |
Jan 16, 2007 | 4.004 | 4.157 | 3.928 | 4.090 | 24,453 | +0.09(+2.14%) |
Jan 12, 2007 | 3.899 | 4.061 | 3.880 | 4.004 | 81,335 | +0.12(+3.19%) |
Jan 11, 2007 | 3.937 | 3.937 | 3.851 | 3.880 | 47,209 | +0.04(+0.99%) |
Jan 10, 2007 | 3.756 | 3.880 | 3.670 | 3.842 | 26,722 | +0.04(+1.00%) |
Jan 09, 2007 | 3.642 | 3.804 | 3.642 | 3.804 | 17,847 | +0.10(+2.84%) |
Jan 08, 2007 | 3.851 | 3.880 | 3.642 | 3.699 | 23,622 | -0.11(-3.00%) |
Jan 05, 2007 | 3.670 | 3.830 | 3.623 | 3.813 | 32,314 | +0.14(+3.90%) |
Jan 04, 2007 | 3.718 | 3.752 | 3.644 | 3.670 | 17,707 | +0.02(+0.52%) |
Jan 03, 2007 | 3.728 | 3.821 | 3.642 | 3.651 | 40,170 | -0.11(-3.04%) |
Dec 29, 2006 | 3.899 | 3.966 | 3.728 | 3.766 | 86,711 | -0.16(-4.13%) |
Dec 28, 2006 | 3.851 | 3.966 | 3.785 | 3.928 | 68,603 | +0.10(+2.49%) |
Dec 27, 2006 | 3.861 | 3.966 | 3.689 | 3.832 | 59,079 | +0.10(+2.55%) |
Dec 26, 2006 | 3.728 | 3.813 | 3.708 | 3.737 | 22,576 | -0.03(-0.76%) |
Dec 22, 2006 | 3.775 | 3.775 | 3.766 | 3.766 | 6,503 | -0.02(-0.50%) |
Dec 21, 2006 | 3.699 | 3.832 | 3.699 | 3.785 | 57,535 | +0.03(+0.76%) |
Dec 20, 2006 | 3.966 | 3.966 | 3.670 | 3.756 | 58,133 | -0.19(-4.83%) |
Dec 19, 2006 | 3.766 | 3.975 | 3.766 | 3.947 | 41,405 | +0.00(+0.00%) |
Dec 18, 2006 | 3.985 | 4.004 | 3.870 | 3.947 | 41,915 | -0.01(-0.24%) |
Dec 15, 2006 | 3.680 | 3.956 | 3.670 | 3.956 | 61,628 | +0.25(+6.68%) |
Dec 14, 2006 | 3.699 | 3.851 | 3.680 | 3.708 | 19,535 | -0.07(-1.77%) |
Dec 13, 2006 | 3.880 | 4.023 | 3.499 | 3.775 | 195,685 | -0.21(-5.26%) |
Dec 12, 2006 | 3.985 | 4.052 | 3.975 | 3.985 | 29,718 | -0.01(-0.24%) |
Dec 11, 2006 | 3.851 | 4.052 | 3.813 | 3.994 | 58,397 | +0.21(+5.54%) |
Dec 08, 2006 | 3.613 | 3.813 | 3.575 | 3.785 | 21,975 | +0.14(+3.93%) |
Dec 07, 2006 | 3.737 | 3.737 | 3.575 | 3.642 | 13,385 | -0.17(-4.50%) |
Dec 06, 2006 | 3.775 | 3.828 | 3.623 | 3.813 | 66,817 | +0.07(+1.78%) |
Dec 05, 2006 | 3.642 | 3.766 | 3.642 | 3.747 | 31,356 | +0.08(+2.08%) |
Dec 04, 2006 | 3.651 | 3.670 | 3.642 | 3.670 | 1,587 | -0.01(-0.26%) |