Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.029 | 3.056 | 3.011 | 3.011 | 2,524 | -0.07(-2.33%) |
Feb 27, 2007 | 3.217 | 3.280 | 3.056 | 3.083 | 19,326 | -0.14(-4.44%) |
Feb 26, 2007 | 3.522 | 3.522 | 3.226 | 3.226 | 19,475 | -0.32(-9.09%) |
Feb 23, 2007 | 3.307 | 3.585 | 3.307 | 3.549 | 5,534 | +0.13(+3.94%) |
Feb 22, 2007 | 3.540 | 3.549 | 3.334 | 3.414 | 6,806 | -0.08(-2.31%) |
Feb 21, 2007 | 3.540 | 3.620 | 3.477 | 3.495 | 17,109 | +0.04(+1.04%) |
Feb 20, 2007 | 3.495 | 3.594 | 3.423 | 3.459 | 4,965 | -0.02(-0.52%) |
Feb 16, 2007 | 3.558 | 3.558 | 3.396 | 3.477 | 9,484 | +0.06(+1.84%) |
Feb 15, 2007 | 3.406 | 3.531 | 3.406 | 3.414 | 5,244 | +0.01(+0.26%) |
Feb 14, 2007 | 3.190 | 3.405 | 3.190 | 3.405 | 10,302 | +0.07(+2.15%) |
Feb 13, 2007 | 3.271 | 3.334 | 3.271 | 3.334 | 7,698 | +0.01(+0.43%) |
Feb 12, 2007 | 3.217 | 3.352 | 3.217 | 3.319 | 5,735 | +0.14(+4.34%) |
Feb 09, 2007 | 3.083 | 3.217 | 2.975 | 3.181 | 12,051 | +0.14(+4.48%) |
Feb 08, 2007 | 3.128 | 3.128 | 3.038 | 3.045 | 10,271 | -0.07(-2.35%) |
Feb 07, 2007 | 3.047 | 3.119 | 3.002 | 3.119 | 9,987 | +0.07(+2.35%) |
Feb 06, 2007 | 2.966 | 3.047 | 2.966 | 3.047 | 3,247 | +0.00(+0.00%) |
Feb 05, 2007 | 3.020 | 3.101 | 2.966 | 3.047 | 4,891 | +0.04(+1.49%) |
Feb 02, 2007 | 2.984 | 3.002 | 2.930 | 3.002 | 2,468 | -0.04(-1.47%) |
Feb 01, 2007 | 3.029 | 3.047 | 2.931 | 3.047 | 2,021 | +0.07(+2.41%) |
Jan 31, 2007 | 3.002 | 3.047 | 2.975 | 2.975 | 1,896 | +0.00(+0.00%) |
Jan 30, 2007 | 2.913 | 2.993 | 2.913 | 2.975 | 1,952 | -0.01(-0.30%) |
Jan 29, 2007 | 3.038 | 3.047 | 2.984 | 2.984 | 2,912 | +0.03(+1.02%) |
Jan 26, 2007 | 3.029 | 3.056 | 2.948 | 2.954 | 12,932 | -0.05(-1.60%) |
Jan 25, 2007 | 3.038 | 3.038 | 2.984 | 3.002 | 3,655 | -0.05(-1.76%) |
Jan 24, 2007 | 2.957 | 3.056 | 2.948 | 3.056 | 10,186 | +0.07(+2.45%) |
Jan 23, 2007 | 2.975 | 2.983 | 2.975 | 2.983 | 1,227 | +0.02(+0.56%) |
Jan 22, 2007 | 2.948 | 3.065 | 2.948 | 2.966 | 10,762 | +0.02(+0.61%) |
Jan 19, 2007 | 3.047 | 3.047 | 2.948 | 2.948 | 1,339 | -0.13(-4.08%) |
Jan 18, 2007 | 3.074 | 3.074 | 3.074 | 3.074 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 3.128 | 3.128 | 2.913 | 3.074 | 14,284 | +0.09(+3.00%) |
Jan 16, 2007 | 3.029 | 3.029 | 2.966 | 2.984 | 4,455 | -0.07(-2.35%) |
Jan 12, 2007 | 2.823 | 3.056 | 2.823 | 3.056 | 19,983 | +0.21(+7.23%) |
Jan 11, 2007 | 3.352 | 3.361 | 2.778 | 2.850 | 26,422 | -0.47(-14.29%) |
Jan 10, 2007 | 3.253 | 3.361 | 3.253 | 3.325 | 25,499 | +0.07(+2.20%) |
Jan 09, 2007 | 3.361 | 3.361 | 3.217 | 3.253 | 18,668 | +0.04(+1.11%) |
Jan 08, 2007 | 3.092 | 3.244 | 3.092 | 3.217 | 9,987 | +0.15(+4.97%) |
Jan 05, 2007 | 2.850 | 3.074 | 2.841 | 3.065 | 20,742 | +0.28(+9.97%) |
Jan 04, 2007 | 2.796 | 2.868 | 2.778 | 2.787 | 22,317 | +0.05(+1.97%) |
Jan 03, 2007 | 2.778 | 2.850 | 2.733 | 2.733 | 6,304 | +0.08(+3.04%) |
Dec 29, 2006 | 2.662 | 2.662 | 2.653 | 2.653 | 7,785 | +0.00(+0.00%) |
Dec 28, 2006 | 2.671 | 2.758 | 2.545 | 2.653 | 4,093 | -0.08(-2.95%) |
Dec 27, 2006 | 2.733 | 2.733 | 2.653 | 2.733 | 3,347 | +0.01(+0.33%) |
Dec 26, 2006 | 2.796 | 2.796 | 2.680 | 2.724 | 4,970 | +0.06(+2.36%) |
Dec 22, 2006 | 2.568 | 2.697 | 2.568 | 2.662 | 38,047 | +0.06(+2.41%) |
Dec 21, 2006 | 2.599 | 2.599 | 2.599 | 2.599 | 223 | -0.00(-0.15%) |
Dec 20, 2006 | 2.603 | 2.603 | 2.603 | 2.603 | 334 | -0.01(-0.53%) |
Dec 19, 2006 | 2.653 | 2.653 | 2.617 | 2.617 | 1,115 | -0.04(-1.35%) |
Dec 18, 2006 | 2.688 | 2.688 | 2.653 | 2.653 | 557 | -0.07(-2.63%) |
Dec 15, 2006 | 2.724 | 2.724 | 2.653 | 2.724 | 997 | +0.04(+1.59%) |
Dec 14, 2006 | 2.590 | 2.697 | 2.518 | 2.682 | 3,472 | -0.01(-0.25%) |
Dec 13, 2006 | 2.599 | 2.688 | 2.599 | 2.688 | 2,678 | +0.13(+4.90%) |
Dec 12, 2006 | 2.913 | 2.913 | 2.527 | 2.563 | 19,269 | -0.22(-8.04%) |
Dec 11, 2006 | 2.572 | 3.459 | 2.545 | 2.787 | 230,562 | +0.22(+8.36%) |
Dec 08, 2006 | 2.635 | 2.635 | 2.572 | 2.572 | 2,454 | -0.07(-2.71%) |
Dec 07, 2006 | 2.608 | 2.644 | 2.606 | 2.644 | 3,905 | +0.04(+1.37%) |
Dec 06, 2006 | 2.554 | 2.608 | 2.509 | 2.608 | 8,480 | +0.09(+3.56%) |
Dec 05, 2006 | 2.554 | 2.554 | 2.518 | 2.518 | 1,562 | -0.04(-1.40%) |
Dec 04, 2006 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |