Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.671 | 3.727 | 3.628 | 3.642 | 269,847 | -0.04(-1.08%) |
Feb 27, 2007 | 3.716 | 3.767 | 3.680 | 3.682 | 355,333 | -0.09(-2.37%) |
Feb 26, 2007 | 3.768 | 3.795 | 3.716 | 3.771 | 247,152 | +0.03(+0.85%) |
Feb 23, 2007 | 3.771 | 3.787 | 3.708 | 3.739 | 182,837 | -0.03(-0.85%) |
Feb 22, 2007 | 3.787 | 3.787 | 3.700 | 3.771 | 316,096 | -0.02(-0.42%) |
Feb 21, 2007 | 3.811 | 3.861 | 3.775 | 3.787 | 41,357 | -0.05(-1.25%) |
Feb 20, 2007 | 3.759 | 3.835 | 3.700 | 3.835 | 154,994 | +0.05(+1.31%) |
Feb 16, 2007 | 3.739 | 3.837 | 3.739 | 3.786 | 201,988 | +0.06(+1.63%) |
Feb 15, 2007 | 3.787 | 3.867 | 3.708 | 3.725 | 474,996 | -0.04(-1.14%) |
Feb 14, 2007 | 3.795 | 3.885 | 3.733 | 3.768 | 645,354 | -0.00(-0.08%) |
Feb 13, 2007 | 3.790 | 3.861 | 3.696 | 3.771 | 564,634 | +0.04(+1.03%) |
Feb 12, 2007 | 3.711 | 3.757 | 3.677 | 3.733 | 265,219 | -0.01(-0.38%) |
Feb 09, 2007 | 3.798 | 3.827 | 3.725 | 3.747 | 285,568 | -0.06(-1.59%) |
Feb 08, 2007 | 3.829 | 3.845 | 3.782 | 3.808 | 119,675 | -0.02(-0.50%) |
Feb 07, 2007 | 3.856 | 3.867 | 3.787 | 3.827 | 132,681 | -0.02(-0.42%) |
Feb 06, 2007 | 3.910 | 3.977 | 3.787 | 3.843 | 788,553 | -0.11(-2.82%) |
Feb 05, 2007 | 3.977 | 3.977 | 3.840 | 3.955 | 515,796 | -0.00(-0.04%) |
Feb 02, 2007 | 3.985 | 3.991 | 3.950 | 3.956 | 84,896 | -0.01(-0.28%) |
Feb 01, 2007 | 3.987 | 3.987 | 3.948 | 3.967 | 140,802 | -0.02(-0.44%) |
Jan 31, 2007 | 3.966 | 3.987 | 3.885 | 3.985 | 90,289 | +0.00(+0.12%) |
Jan 30, 2007 | 3.865 | 3.980 | 3.863 | 3.980 | 459,921 | +0.11(+2.93%) |
Jan 29, 2007 | 3.864 | 3.904 | 3.859 | 3.867 | 140,984 | +0.01(+0.37%) |
Jan 26, 2007 | 3.816 | 3.865 | 3.786 | 3.853 | 82,350 | +0.06(+1.68%) |
Jan 25, 2007 | 3.849 | 3.865 | 3.736 | 3.789 | 186,405 | -0.07(-1.70%) |
Jan 24, 2007 | 3.862 | 3.891 | 3.837 | 3.854 | 137,178 | +0.01(+0.17%) |
Jan 23, 2007 | 3.693 | 3.899 | 3.681 | 3.848 | 254,539 | +0.18(+4.87%) |
Jan 22, 2007 | 3.841 | 3.841 | 3.668 | 3.669 | 222,031 | -0.18(-4.72%) |
Jan 19, 2007 | 3.873 | 3.881 | 3.851 | 3.851 | 254,891 | -0.02(-0.45%) |
Jan 18, 2007 | 3.948 | 3.961 | 3.857 | 3.869 | 995,922 | -0.09(-2.22%) |
Jan 17, 2007 | 3.948 | 3.990 | 3.942 | 3.956 | 261,193 | -0.03(-0.68%) |
Jan 16, 2007 | 3.963 | 3.987 | 3.958 | 3.983 | 465,019 | +0.02(+0.44%) |
Jan 12, 2007 | 3.995 | 4.023 | 3.947 | 3.966 | 186,142 | -0.04(-0.96%) |
Jan 11, 2007 | 3.963 | 4.025 | 3.932 | 4.004 | 404,316 | +0.07(+1.70%) |
Jan 10, 2007 | 3.929 | 3.963 | 3.904 | 3.937 | 458,516 | -0.01(-0.16%) |
Jan 09, 2007 | 3.916 | 3.972 | 3.857 | 3.944 | 776,788 | +0.04(+0.90%) |
Jan 08, 2007 | 3.834 | 3.944 | 3.818 | 3.908 | 586,915 | +0.07(+1.96%) |
Jan 05, 2007 | 3.966 | 3.966 | 3.834 | 3.834 | 103,672 | -0.10(-2.47%) |
Jan 04, 2007 | 3.870 | 3.931 | 3.870 | 3.931 | 54,689 | +0.06(+1.57%) |
Jan 03, 2007 | 3.867 | 4.033 | 3.853 | 3.870 | 115,844 | +0.04(+0.96%) |
Dec 29, 2006 | 4.017 | 4.017 | 3.818 | 3.834 | 175,487 | -0.18(-4.41%) |
Dec 28, 2006 | 4.011 | 4.033 | 3.953 | 4.011 | 117,117 | +0.00(+0.00%) |
Dec 27, 2006 | 3.811 | 4.015 | 3.811 | 4.011 | 295,188 | +0.18(+4.84%) |
Dec 26, 2006 | 3.679 | 3.826 | 3.679 | 3.826 | 77,252 | +0.11(+3.09%) |
Dec 22, 2006 | 3.698 | 3.725 | 3.685 | 3.711 | 50,663 | +0.02(+0.61%) |
Dec 21, 2006 | 3.668 | 3.708 | 3.668 | 3.688 | 114,320 | -0.01(-0.17%) |
Dec 20, 2006 | 3.653 | 3.771 | 3.653 | 3.695 | 54,187 | +0.07(+2.03%) |
Dec 19, 2006 | 3.634 | 3.679 | 3.620 | 3.621 | 58,458 | -0.04(-1.18%) |
Dec 18, 2006 | 3.771 | 3.787 | 3.628 | 3.664 | 128,392 | -0.09(-2.42%) |
Dec 15, 2006 | 3.775 | 3.784 | 3.755 | 3.755 | 540,760 | +0.00(+0.00%) |
Dec 14, 2006 | 3.647 | 3.755 | 3.647 | 3.755 | 62,465 | +0.09(+2.58%) |
Dec 13, 2006 | 3.647 | 3.687 | 3.628 | 3.661 | 40,197 | +0.05(+1.27%) |
Dec 12, 2006 | 3.669 | 3.677 | 3.615 | 3.615 | 114,520 | -0.04(-1.05%) |
Dec 11, 2006 | 3.620 | 3.676 | 3.620 | 3.653 | 153,702 | +0.03(+0.79%) |
Dec 08, 2006 | 3.645 | 3.645 | 3.561 | 3.625 | 104,662 | -0.02(-0.53%) |
Dec 07, 2006 | 3.668 | 3.668 | 3.602 | 3.644 | 179,576 | -0.02(-0.61%) |
Dec 06, 2006 | 3.628 | 3.666 | 3.628 | 3.666 | 68,824 | +0.04(+1.05%) |
Dec 05, 2006 | 3.668 | 3.668 | 3.620 | 3.628 | 152,121 | -0.01(-0.18%) |
Dec 04, 2006 | 3.617 | 3.650 | 3.574 | 3.634 | 159,038 | +0.04(+1.06%) |