Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 01, 2006 | 3.505 | 3.651 | 3.404 | 3.570 | 293,290 | +0.05(+1.53%) |
Nov 30, 2006 | 3.662 | 3.662 | 3.516 | 3.516 | 177,491 | -0.13(-3.43%) |
Nov 29, 2006 | 3.632 | 3.670 | 3.611 | 3.641 | 120,990 | +0.02(+0.66%) |
Nov 28, 2006 | 3.549 | 3.687 | 3.534 | 3.618 | 397,599 | +0.07(+1.87%) |
Nov 27, 2006 | 3.576 | 3.610 | 3.535 | 3.551 | 164,523 | -0.07(-1.84%) |
Nov 24, 2006 | 3.529 | 3.641 | 3.529 | 3.618 | 14,237 | +0.06(+1.65%) |
Nov 22, 2006 | 3.511 | 3.578 | 3.511 | 3.559 | 94,935 | +0.07(+1.95%) |
Nov 21, 2006 | 3.545 | 3.567 | 3.483 | 3.491 | 138,948 | -0.08(-2.30%) |
Nov 20, 2006 | 3.610 | 3.610 | 3.499 | 3.573 | 80,104 | -0.04(-1.23%) |
Nov 17, 2006 | 3.567 | 3.618 | 3.554 | 3.618 | 119,487 | +0.06(+1.65%) |
Nov 16, 2006 | 3.562 | 3.594 | 3.410 | 3.559 | 189,682 | +0.02(+0.54%) |
Nov 15, 2006 | 3.469 | 3.546 | 3.466 | 3.540 | 230,233 | +0.07(+2.15%) |
Nov 14, 2006 | 3.364 | 3.483 | 3.326 | 3.466 | 209,989 | +0.12(+3.60%) |
Nov 13, 2006 | 3.450 | 3.451 | 3.325 | 3.345 | 275,661 | -0.08(-2.40%) |
Nov 10, 2006 | 3.421 | 3.505 | 3.421 | 3.428 | 57,422 | +0.01(+0.23%) |
Nov 09, 2006 | 3.519 | 3.534 | 3.388 | 3.420 | 178,887 | -0.10(-2.83%) |
Nov 08, 2006 | 3.453 | 3.523 | 3.410 | 3.519 | 44,530 | +0.04(+1.23%) |
Nov 07, 2006 | 3.464 | 3.502 | 3.432 | 3.477 | 78,020 | +0.01(+0.18%) |
Nov 06, 2006 | 3.437 | 3.523 | 3.388 | 3.470 | 773,148 | +0.07(+2.14%) |
Nov 03, 2006 | 3.410 | 3.542 | 3.380 | 3.397 | 58,174 | +0.01(+0.19%) |
Nov 02, 2006 | 3.388 | 3.418 | 3.383 | 3.391 | 101,700 | -0.01(-0.19%) |