Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.644 | 3.700 | 3.602 | 3.616 | 271,801 | -0.04(-1.08%) |
Feb 27, 2007 | 3.689 | 3.739 | 3.654 | 3.656 | 357,907 | -0.09(-2.37%) |
Feb 26, 2007 | 3.741 | 3.768 | 3.689 | 3.744 | 248,942 | +0.03(+0.85%) |
Feb 23, 2007 | 3.744 | 3.760 | 3.681 | 3.713 | 184,161 | -0.03(-0.85%) |
Feb 22, 2007 | 3.760 | 3.760 | 3.673 | 3.744 | 318,385 | -0.02(-0.42%) |
Feb 21, 2007 | 3.784 | 3.833 | 3.747 | 3.760 | 41,656 | -0.05(-1.25%) |
Feb 20, 2007 | 3.732 | 3.808 | 3.673 | 3.808 | 156,116 | +0.05(+1.31%) |
Feb 16, 2007 | 3.713 | 3.809 | 3.713 | 3.758 | 203,451 | +0.06(+1.63%) |
Feb 15, 2007 | 3.760 | 3.839 | 3.681 | 3.698 | 478,437 | -0.04(-1.14%) |
Feb 14, 2007 | 3.768 | 3.857 | 3.706 | 3.741 | 650,028 | -0.00(-0.08%) |
Feb 13, 2007 | 3.763 | 3.833 | 3.670 | 3.744 | 568,723 | +0.04(+1.03%) |
Feb 12, 2007 | 3.684 | 3.730 | 3.651 | 3.706 | 267,140 | -0.01(-0.38%) |
Feb 09, 2007 | 3.771 | 3.800 | 3.698 | 3.720 | 287,637 | -0.06(-1.59%) |
Feb 08, 2007 | 3.801 | 3.817 | 3.755 | 3.781 | 120,542 | -0.02(-0.50%) |
Feb 07, 2007 | 3.828 | 3.839 | 3.760 | 3.800 | 133,642 | -0.02(-0.41%) |
Feb 06, 2007 | 3.882 | 3.948 | 3.760 | 3.815 | 794,264 | -0.11(-2.82%) |
Feb 05, 2007 | 3.948 | 3.948 | 3.812 | 3.926 | 519,531 | -0.00(-0.04%) |
Feb 02, 2007 | 3.956 | 3.963 | 3.922 | 3.928 | 85,511 | -0.01(-0.28%) |
Feb 01, 2007 | 3.958 | 3.958 | 3.920 | 3.939 | 141,822 | -0.02(-0.44%) |
Jan 31, 2007 | 3.937 | 3.958 | 3.857 | 3.956 | 90,943 | +0.00(+0.12%) |
Jan 30, 2007 | 3.838 | 3.952 | 3.835 | 3.952 | 463,252 | +0.11(+2.93%) |
Jan 29, 2007 | 3.836 | 3.876 | 3.831 | 3.839 | 142,005 | +0.01(+0.37%) |
Jan 26, 2007 | 3.789 | 3.838 | 3.758 | 3.825 | 82,947 | +0.06(+1.68%) |
Jan 25, 2007 | 3.822 | 3.838 | 3.709 | 3.762 | 187,755 | -0.06(-1.70%) |
Jan 24, 2007 | 3.834 | 3.863 | 3.809 | 3.827 | 138,171 | +0.01(+0.17%) |
Jan 23, 2007 | 3.667 | 3.871 | 3.655 | 3.820 | 256,383 | +0.18(+4.87%) |
Jan 22, 2007 | 3.814 | 3.814 | 3.641 | 3.643 | 223,639 | -0.18(-4.72%) |
Jan 19, 2007 | 3.846 | 3.853 | 3.823 | 3.823 | 256,737 | -0.02(-0.45%) |
Jan 18, 2007 | 3.920 | 3.933 | 3.830 | 3.841 | 1,003,135 | -0.09(-2.22%) |
Jan 17, 2007 | 3.920 | 3.961 | 3.914 | 3.928 | 263,085 | -0.03(-0.68%) |
Jan 16, 2007 | 3.934 | 3.958 | 3.929 | 3.955 | 468,387 | +0.02(+0.44%) |
Jan 12, 2007 | 3.966 | 3.994 | 3.918 | 3.937 | 187,490 | -0.04(-0.96%) |
Jan 11, 2007 | 3.934 | 3.996 | 3.904 | 3.975 | 407,244 | +0.07(+1.70%) |
Jan 10, 2007 | 3.901 | 3.934 | 3.876 | 3.909 | 461,837 | -0.01(-0.16%) |
Jan 09, 2007 | 3.888 | 3.944 | 3.830 | 3.915 | 782,414 | +0.03(+0.90%) |
Jan 08, 2007 | 3.806 | 3.915 | 3.790 | 3.880 | 591,166 | +0.07(+1.95%) |
Jan 05, 2007 | 3.937 | 3.937 | 3.806 | 3.806 | 104,423 | -0.10(-2.47%) |
Jan 04, 2007 | 3.842 | 3.903 | 3.842 | 3.903 | 55,085 | +0.06(+1.57%) |
Jan 03, 2007 | 3.839 | 4.004 | 3.825 | 3.842 | 116,683 | +0.04(+0.96%) |
Dec 29, 2006 | 3.988 | 3.988 | 3.790 | 3.806 | 176,758 | -0.18(-4.41%) |
Dec 28, 2006 | 3.982 | 4.004 | 3.925 | 3.982 | 117,965 | +0.00(+0.00%) |
Dec 27, 2006 | 3.784 | 3.986 | 3.784 | 3.982 | 297,326 | +0.18(+4.84%) |
Dec 26, 2006 | 3.652 | 3.798 | 3.652 | 3.798 | 77,811 | +0.11(+3.09%) |
Dec 22, 2006 | 3.671 | 3.698 | 3.659 | 3.684 | 51,030 | +0.02(+0.61%) |
Dec 21, 2006 | 3.641 | 3.681 | 3.641 | 3.662 | 115,148 | -0.01(-0.17%) |
Dec 20, 2006 | 3.627 | 3.744 | 3.627 | 3.668 | 54,580 | +0.07(+2.03%) |
Dec 19, 2006 | 3.608 | 3.652 | 3.594 | 3.595 | 58,881 | -0.04(-1.18%) |
Dec 18, 2006 | 3.744 | 3.760 | 3.602 | 3.638 | 129,322 | -0.09(-2.42%) |
Dec 15, 2006 | 3.747 | 3.757 | 3.728 | 3.728 | 544,677 | +0.00(+0.00%) |
Dec 14, 2006 | 3.621 | 3.728 | 3.621 | 3.728 | 62,917 | +0.09(+2.58%) |
Dec 13, 2006 | 3.621 | 3.660 | 3.602 | 3.635 | 40,488 | +0.05(+1.27%) |
Dec 12, 2006 | 3.643 | 3.651 | 3.589 | 3.589 | 115,350 | -0.04(-1.05%) |
Dec 11, 2006 | 3.594 | 3.649 | 3.594 | 3.627 | 154,815 | +0.03(+0.79%) |
Dec 08, 2006 | 3.619 | 3.619 | 3.535 | 3.599 | 105,421 | -0.02(-0.53%) |
Dec 07, 2006 | 3.641 | 3.641 | 3.576 | 3.618 | 180,876 | -0.02(-0.61%) |
Dec 06, 2006 | 3.602 | 3.640 | 3.602 | 3.640 | 69,322 | +0.04(+1.05%) |
Dec 05, 2006 | 3.641 | 3.641 | 3.594 | 3.602 | 153,223 | -0.01(-0.18%) |
Dec 04, 2006 | 3.591 | 3.624 | 3.548 | 3.608 | 160,190 | +0.04(+1.06%) |