Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.039 | 4.127 | 3.952 | 3.997 | 476,925 | -0.08(-2.07%) |
Jan 30, 2007 | 3.945 | 4.169 | 3.881 | 4.082 | 755,629 | +0.11(+2.74%) |
Jan 29, 2007 | 4.004 | 4.011 | 3.959 | 3.973 | 296,434 | -0.02(-0.62%) |
Jan 26, 2007 | 4.022 | 4.053 | 3.934 | 3.997 | 303,922 | -0.05(-1.30%) |
Jan 25, 2007 | 4.057 | 4.106 | 3.969 | 4.050 | 381,804 | +0.01(+0.17%) |
Jan 24, 2007 | 4.029 | 4.113 | 3.962 | 4.043 | 662,999 | +0.07(+1.86%) |
Jan 23, 2007 | 3.976 | 4.039 | 3.916 | 3.969 | 489,366 | -0.02(-0.44%) |
Jan 22, 2007 | 3.864 | 4.015 | 3.864 | 3.987 | 569,677 | +0.12(+3.09%) |
Jan 19, 2007 | 3.815 | 3.874 | 3.716 | 3.867 | 666,877 | +0.06(+1.57%) |
Jan 18, 2007 | 3.916 | 3.966 | 3.776 | 3.808 | 931,675 | -0.11(-2.78%) |
Jan 17, 2007 | 3.825 | 4.004 | 3.811 | 3.916 | 1,350,275 | +0.10(+2.67%) |
Jan 16, 2007 | 3.569 | 3.825 | 3.544 | 3.815 | 1,396,302 | +0.28(+8.06%) |
Jan 12, 2007 | 3.165 | 3.565 | 3.165 | 3.530 | 1,441,945 | +0.35(+11.17%) |
Jan 11, 2007 | 3.179 | 3.182 | 3.165 | 3.175 | 147,656 | +0.00(+0.11%) |
Jan 10, 2007 | 3.130 | 3.189 | 3.102 | 3.172 | 369,835 | +0.04(+1.35%) |
Jan 09, 2007 | 3.112 | 3.140 | 3.073 | 3.130 | 218,782 | +0.03(+0.91%) |
Jan 08, 2007 | 3.137 | 3.151 | 3.087 | 3.102 | 229,151 | -0.02(-0.79%) |
Jan 05, 2007 | 3.161 | 3.161 | 3.056 | 3.126 | 187,676 | -0.03(-0.88%) |
Jan 04, 2007 | 2.982 | 3.158 | 2.915 | 3.154 | 342,963 | +0.18(+6.01%) |
Jan 03, 2007 | 3.217 | 3.231 | 2.915 | 2.975 | 635,235 | -0.04(-1.28%) |
Dec 29, 2006 | 3.024 | 3.038 | 2.950 | 3.014 | 163,710 | -0.02(-0.69%) |
Dec 28, 2006 | 3.038 | 3.070 | 3.007 | 3.035 | 273,015 | -0.03(-1.03%) |
Dec 27, 2006 | 2.972 | 3.066 | 2.954 | 3.066 | 169,555 | -0.02(-0.80%) |
Dec 26, 2006 | 3.140 | 3.140 | 3.066 | 3.091 | 265,678 | +0.02(+0.57%) |
Dec 22, 2006 | 2.912 | 3.073 | 2.912 | 3.073 | 534,528 | +0.15(+5.29%) |
Dec 21, 2006 | 2.961 | 2.968 | 2.915 | 2.919 | 88,037 | -0.05(-1.77%) |
Dec 20, 2006 | 2.975 | 2.986 | 2.908 | 2.972 | 100,533 | +0.01(+0.24%) |
Dec 19, 2006 | 2.954 | 2.989 | 2.898 | 2.965 | 151,440 | -0.03(-0.94%) |
Dec 18, 2006 | 3.077 | 3.102 | 2.972 | 2.993 | 208,533 | -0.08(-2.74%) |
Dec 15, 2006 | 2.979 | 3.112 | 2.979 | 3.077 | 233,854 | +0.12(+3.91%) |
Dec 14, 2006 | 2.901 | 3.017 | 2.884 | 2.961 | 282,381 | +0.07(+2.43%) |
Dec 13, 2006 | 2.817 | 2.891 | 2.817 | 2.891 | 127,590 | +0.07(+2.62%) |
Dec 12, 2006 | 2.859 | 2.859 | 2.810 | 2.817 | 48,179 | -0.04(-1.35%) |
Dec 11, 2006 | 2.845 | 2.866 | 2.810 | 2.856 | 156,988 | +0.01(+0.25%) |
Dec 08, 2006 | 2.821 | 2.891 | 2.799 | 2.849 | 74,525 | +0.05(+1.63%) |
Dec 07, 2006 | 2.778 | 2.838 | 2.778 | 2.803 | 156,009 | +0.01(+0.25%) |
Dec 06, 2006 | 2.810 | 2.828 | 2.778 | 2.796 | 51,174 | -0.02(-0.62%) |
Dec 05, 2006 | 2.863 | 2.870 | 2.792 | 2.813 | 75,083 | -0.06(-2.08%) |
Dec 04, 2006 | 2.785 | 2.912 | 2.781 | 2.873 | 63,960 | +0.08(+2.76%) |
Dec 01, 2006 | 2.908 | 2.912 | 2.782 | 2.796 | 84,678 | -0.12(-4.10%) |
Nov 30, 2006 | 2.880 | 2.915 | 2.877 | 2.915 | 59,217 | +0.03(+0.97%) |
Nov 29, 2006 | 2.782 | 2.898 | 2.782 | 2.887 | 159,804 | +0.11(+3.92%) |
Nov 28, 2006 | 2.824 | 2.824 | 2.775 | 2.778 | 102,910 | -0.04(-1.25%) |
Nov 27, 2006 | 2.775 | 2.824 | 2.771 | 2.813 | 103,445 | +0.03(+1.01%) |
Nov 24, 2006 | 2.796 | 2.799 | 2.768 | 2.785 | 46,038 | -0.00(-0.07%) |
Nov 22, 2006 | 2.803 | 2.817 | 2.784 | 2.787 | 113,193 | -0.02(-0.81%) |
Nov 21, 2006 | 2.806 | 2.817 | 2.775 | 2.810 | 308,429 | +0.02(+0.63%) |
Nov 20, 2006 | 2.891 | 2.891 | 2.673 | 2.792 | 308,941 | +0.04(+1.40%) |
Nov 17, 2006 | 2.694 | 2.810 | 2.684 | 2.754 | 267,096 | +0.05(+1.82%) |
Nov 16, 2006 | 2.824 | 2.838 | 2.705 | 2.705 | 361,092 | -0.13(-4.47%) |
Nov 15, 2006 | 2.884 | 2.884 | 2.782 | 2.831 | 444,842 | -0.07(-2.30%) |
Nov 14, 2006 | 2.933 | 2.958 | 2.877 | 2.898 | 231,825 | -0.06(-1.90%) |
Nov 13, 2006 | 2.912 | 2.968 | 2.852 | 2.954 | 324,816 | +0.04(+1.45%) |
Nov 10, 2006 | 2.712 | 2.968 | 2.698 | 2.912 | 795,507 | +0.21(+7.80%) |
Nov 09, 2006 | 2.634 | 2.736 | 2.575 | 2.701 | 647,563 | +0.07(+2.53%) |
Nov 08, 2006 | 2.529 | 2.634 | 2.529 | 2.634 | 275,694 | +0.07(+2.60%) |
Nov 07, 2006 | 2.476 | 2.568 | 2.476 | 2.568 | 272,793 | +0.07(+2.81%) |
Nov 06, 2006 | 2.424 | 2.547 | 2.417 | 2.497 | 153,444 | +0.06(+2.30%) |
Nov 03, 2006 | 2.434 | 2.462 | 2.417 | 2.441 | 266,965 | +0.03(+1.31%) |
Nov 02, 2006 | 2.392 | 2.431 | 2.392 | 2.410 | 48,592 | +0.00(+0.00%) |