Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.049 | 3.227 | 3.033 | 3.202 | 500,069 | +0.14(+4.49%) |
Feb 27, 2007 | 3.235 | 3.235 | 3.033 | 3.065 | 535,035 | -0.19(-5.72%) |
Feb 26, 2007 | 3.275 | 3.283 | 3.186 | 3.251 | 226,450 | +0.00(+0.00%) |
Feb 23, 2007 | 3.283 | 3.283 | 3.154 | 3.251 | 316,014 | +0.03(+1.01%) |
Feb 22, 2007 | 3.275 | 3.307 | 3.194 | 3.219 | 358,552 | -0.04(-1.24%) |
Feb 21, 2007 | 3.275 | 3.275 | 3.235 | 3.259 | 218,127 | +0.02(+0.54%) |
Feb 20, 2007 | 3.251 | 3.404 | 3.235 | 3.241 | 289,153 | -0.00(-0.05%) |
Feb 16, 2007 | 3.243 | 3.307 | 3.235 | 3.243 | 278,178 | -0.03(-0.99%) |
Feb 15, 2007 | 3.235 | 3.340 | 3.138 | 3.275 | 837,734 | +0.04(+1.25%) |
Feb 14, 2007 | 3.388 | 3.396 | 3.121 | 3.235 | 923,357 | -0.11(-3.15%) |
Feb 13, 2007 | 3.647 | 3.744 | 3.324 | 3.340 | 2,589,473 | -0.28(-7.81%) |
Feb 12, 2007 | 3.388 | 3.720 | 3.356 | 3.623 | 2,345,189 | +0.27(+8.21%) |
Feb 09, 2007 | 3.275 | 3.396 | 3.210 | 3.348 | 938,937 | +0.11(+3.50%) |
Feb 08, 2007 | 3.186 | 3.340 | 3.138 | 3.235 | 685,637 | +0.02(+0.76%) |
Feb 07, 2007 | 3.235 | 3.267 | 3.089 | 3.210 | 470,691 | +0.00(+0.00%) |
Feb 06, 2007 | 3.316 | 3.316 | 3.154 | 3.210 | 629,246 | -0.06(-1.73%) |
Feb 05, 2007 | 3.251 | 3.307 | 3.162 | 3.267 | 481,040 | +0.04(+1.28%) |
Feb 02, 2007 | 3.178 | 3.316 | 3.089 | 3.226 | 891,471 | +0.08(+2.55%) |
Feb 01, 2007 | 3.097 | 3.267 | 3.081 | 3.146 | 1,480,870 | +0.11(+3.73%) |
Jan 31, 2007 | 2.863 | 3.033 | 2.798 | 3.033 | 794,929 | +0.15(+5.04%) |
Jan 30, 2007 | 3.008 | 3.016 | 2.879 | 2.887 | 691,261 | -0.12(-4.03%) |
Jan 29, 2007 | 3.065 | 3.065 | 2.992 | 3.008 | 236,838 | -0.03(-1.06%) |
Jan 26, 2007 | 3.041 | 3.057 | 2.935 | 3.041 | 783,024 | +0.04(+1.35%) |
Jan 25, 2007 | 3.024 | 3.065 | 2.984 | 3.000 | 410,570 | +0.01(+0.27%) |
Jan 24, 2007 | 3.089 | 3.097 | 2.968 | 2.992 | 507,118 | -0.02(-0.80%) |
Jan 23, 2007 | 2.992 | 3.043 | 2.935 | 3.016 | 453,277 | +0.01(+0.27%) |
Jan 22, 2007 | 3.089 | 3.138 | 2.927 | 3.008 | 1,065,887 | -0.03(-1.06%) |
Jan 19, 2007 | 3.364 | 3.413 | 2.960 | 3.041 | 5,168,317 | +0.28(+10.26%) |
Jan 18, 2007 | 2.749 | 2.798 | 2.725 | 2.758 | 348,511 | -0.01(-0.29%) |
Jan 17, 2007 | 2.782 | 2.847 | 2.749 | 2.766 | 328,778 | -0.03(-1.16%) |
Jan 16, 2007 | 2.871 | 2.935 | 2.773 | 2.798 | 461,377 | -0.08(-2.81%) |
Jan 12, 2007 | 2.919 | 2.935 | 2.822 | 2.879 | 517,294 | -0.02(-0.84%) |
Jan 11, 2007 | 2.749 | 2.976 | 2.749 | 2.903 | 1,060,218 | +0.15(+5.28%) |
Jan 10, 2007 | 2.806 | 2.838 | 2.717 | 2.758 | 533,881 | -0.02(-0.87%) |
Jan 09, 2007 | 2.919 | 2.983 | 2.758 | 2.782 | 813,944 | -0.14(-4.71%) |
Jan 08, 2007 | 3.008 | 3.057 | 2.879 | 2.919 | 1,208,711 | -0.06(-2.17%) |
Jan 05, 2007 | 3.016 | 3.057 | 2.919 | 2.984 | 828,361 | -0.08(-2.64%) |
Jan 04, 2007 | 2.944 | 3.186 | 2.911 | 3.065 | 2,140,154 | +0.17(+5.87%) |
Jan 03, 2007 | 3.081 | 3.081 | 2.847 | 2.895 | 872,590 | -0.14(-4.53%) |
Dec 29, 2006 | 3.081 | 3.129 | 2.960 | 3.033 | 1,500,389 | -0.07(-2.34%) |
Dec 28, 2006 | 3.138 | 3.227 | 3.083 | 3.105 | 1,498,808 | -0.01(-0.26%) |
Dec 27, 2006 | 2.882 | 3.307 | 2.847 | 3.113 | 3,657,274 | +0.23(+7.84%) |
Dec 26, 2006 | 2.798 | 2.968 | 2.725 | 2.887 | 2,114,439 | -0.07(-2.46%) |
Dec 22, 2006 | 3.073 | 3.307 | 2.895 | 2.960 | 4,291,314 | -0.15(-4.93%) |
Dec 21, 2006 | 3.574 | 3.760 | 3.073 | 3.113 | 14,425,871 | -0.89(-22.29%) |
Dec 20, 2006 | 2.224 | 4.157 | 2.183 | 4.006 | 20,794,504 | +1.81(+82.15%) |
Dec 19, 2006 | 2.248 | 2.305 | 2.183 | 2.200 | 531,808 | -0.07(-3.20%) |
Dec 18, 2006 | 2.232 | 2.321 | 2.151 | 2.272 | 884,872 | +0.02(+0.72%) |
Dec 15, 2006 | 2.183 | 2.256 | 2.111 | 2.256 | 753,742 | +0.10(+4.49%) |
Dec 14, 2006 | 2.167 | 2.321 | 2.143 | 2.159 | 1,199,919 | +0.00(+0.00%) |
Dec 13, 2006 | 2.183 | 2.240 | 2.103 | 2.159 | 1,098,601 | -0.03(-1.48%) |
Dec 12, 2006 | 2.337 | 2.345 | 2.167 | 2.191 | 1,713,598 | -0.15(-6.23%) |
Dec 11, 2006 | 2.523 | 2.547 | 2.305 | 2.337 | 2,210,055 | -0.22(-8.54%) |
Dec 08, 2006 | 2.572 | 2.627 | 2.539 | 2.555 | 571,312 | +0.01(+0.32%) |
Dec 07, 2006 | 2.661 | 2.725 | 2.523 | 2.547 | 1,117,679 | -0.11(-4.26%) |
Dec 06, 2006 | 2.693 | 2.733 | 2.604 | 2.661 | 1,542,756 | -0.08(-2.95%) |
Dec 05, 2006 | 2.563 | 2.790 | 2.458 | 2.741 | 3,230,408 | +0.20(+7.96%) |
Dec 04, 2006 | 2.636 | 2.682 | 2.450 | 2.539 | 1,589,128 | -0.12(-4.56%) |