Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.261 | 4.357 | 4.199 | 4.324 | 10,618,773 | +0.08(+1.77%) |
Feb 27, 2007 | 4.435 | 4.478 | 4.121 | 4.249 | 15,014,574 | -0.48(-10.15%) |
Feb 26, 2007 | 4.701 | 4.729 | 4.663 | 4.729 | 4,950,598 | +0.08(+1.73%) |
Feb 23, 2007 | 4.671 | 4.706 | 4.593 | 4.648 | 5,690,064 | -0.08(-1.75%) |
Feb 22, 2007 | 4.769 | 4.804 | 4.673 | 4.731 | 5,489,079 | -0.07(-1.41%) |
Feb 21, 2007 | 4.779 | 4.822 | 4.706 | 4.799 | 5,680,114 | +0.04(+0.74%) |
Feb 20, 2007 | 4.691 | 4.779 | 4.623 | 4.764 | 5,473,159 | +0.06(+1.28%) |
Feb 16, 2007 | 4.648 | 4.716 | 4.623 | 4.704 | 5,311,177 | +0.01(+0.16%) |
Feb 15, 2007 | 4.623 | 4.726 | 4.578 | 4.696 | 5,921,694 | +0.05(+1.03%) |
Feb 14, 2007 | 4.618 | 4.704 | 4.591 | 4.648 | 9,706,978 | +0.08(+1.82%) |
Feb 13, 2007 | 4.332 | 4.583 | 4.322 | 4.565 | 13,493,348 | +0.27(+6.38%) |
Feb 12, 2007 | 4.359 | 4.380 | 4.264 | 4.292 | 5,687,270 | -0.07(-1.50%) |
Feb 09, 2007 | 4.385 | 4.387 | 4.307 | 4.357 | 5,592,556 | -0.02(-0.34%) |
Feb 08, 2007 | 4.329 | 4.417 | 4.309 | 4.372 | 9,353,563 | -0.06(-1.42%) |
Feb 07, 2007 | 4.510 | 4.510 | 4.397 | 4.435 | 6,698,969 | -0.14(-3.02%) |
Feb 06, 2007 | 4.523 | 4.623 | 4.475 | 4.573 | 13,436,543 | +0.22(+4.96%) |
Feb 05, 2007 | 4.362 | 4.422 | 4.339 | 4.357 | 9,713,346 | +0.07(+1.58%) |
Feb 02, 2007 | 4.299 | 4.309 | 4.216 | 4.289 | 4,083,776 | +0.01(+0.29%) |
Feb 01, 2007 | 4.269 | 4.309 | 4.231 | 4.276 | 5,694,044 | +0.03(+0.71%) |
Jan 31, 2007 | 4.191 | 4.266 | 4.161 | 4.246 | 6,088,452 | +0.08(+1.81%) |
Jan 30, 2007 | 4.111 | 4.186 | 4.096 | 4.171 | 5,540,420 | +0.07(+1.65%) |
Jan 29, 2007 | 4.146 | 4.189 | 4.101 | 4.103 | 5,501,417 | -0.04(-1.03%) |
Jan 26, 2007 | 4.151 | 4.171 | 4.108 | 4.146 | 5,717,525 | +0.03(+0.67%) |
Jan 25, 2007 | 4.158 | 4.171 | 4.073 | 4.118 | 7,420,525 | -0.06(-1.32%) |
Jan 24, 2007 | 4.086 | 4.173 | 4.038 | 4.173 | 8,657,876 | +0.14(+3.49%) |
Jan 23, 2007 | 3.945 | 4.055 | 3.932 | 4.033 | 7,204,018 | +0.14(+3.55%) |
Jan 22, 2007 | 3.935 | 3.942 | 3.867 | 3.895 | 5,217,650 | +0.04(+0.98%) |
Jan 19, 2007 | 3.827 | 3.862 | 3.809 | 3.857 | 5,275,358 | +0.04(+1.05%) |
Jan 18, 2007 | 3.897 | 3.902 | 3.781 | 3.817 | 3,745,882 | -0.00(-0.07%) |
Jan 17, 2007 | 3.769 | 3.844 | 3.749 | 3.819 | 8,623,649 | -0.03(-0.65%) |
Jan 16, 2007 | 3.844 | 3.879 | 3.812 | 3.844 | 8,272,224 | -0.09(-2.36%) |
Jan 12, 2007 | 3.910 | 3.945 | 3.872 | 3.937 | 4,033,629 | +0.04(+0.97%) |
Jan 11, 2007 | 3.932 | 3.985 | 3.877 | 3.900 | 3,486,393 | +0.00(+0.06%) |
Jan 10, 2007 | 3.807 | 3.925 | 3.731 | 3.897 | 6,271,129 | +0.02(+0.39%) |
Jan 09, 2007 | 3.937 | 3.937 | 3.832 | 3.882 | 6,437,887 | -0.11(-2.77%) |
Jan 08, 2007 | 3.922 | 3.993 | 3.872 | 3.993 | 5,798,715 | +0.08(+2.06%) |
Jan 05, 2007 | 4.091 | 4.091 | 3.867 | 3.912 | 6,882,044 | -0.14(-3.47%) |
Jan 04, 2007 | 4.126 | 4.133 | 4.010 | 4.053 | 7,371,970 | -0.07(-1.77%) |
Jan 03, 2007 | 4.246 | 4.259 | 4.121 | 4.126 | 11,019,947 | +0.11(+2.62%) |
Dec 29, 2006 | 4.108 | 4.128 | 3.993 | 4.020 | 3,835,828 | -0.07(-1.78%) |
Dec 28, 2006 | 4.128 | 4.146 | 4.070 | 4.093 | 3,688,572 | -0.02(-0.37%) |
Dec 27, 2006 | 4.045 | 4.111 | 4.020 | 4.108 | 3,801,203 | +0.11(+2.83%) |
Dec 26, 2006 | 3.977 | 4.018 | 3.975 | 3.995 | 2,205,263 | +0.01(+0.25%) |
Dec 22, 2006 | 3.967 | 3.990 | 3.915 | 3.985 | 3,238,843 | +0.05(+1.15%) |
Dec 21, 2006 | 3.965 | 3.965 | 3.887 | 3.940 | 3,097,954 | -0.03(-0.63%) |
Dec 20, 2006 | 4.018 | 4.040 | 3.957 | 3.965 | 2,645,440 | -0.04(-1.00%) |
Dec 19, 2006 | 3.972 | 4.018 | 3.937 | 4.005 | 4,054,723 | -0.03(-0.69%) |
Dec 18, 2006 | 4.103 | 4.106 | 4.010 | 4.033 | 3,203,024 | -0.03(-0.80%) |
Dec 15, 2006 | 4.096 | 4.103 | 4.025 | 4.065 | 3,361,424 | -0.01(-0.12%) |
Dec 14, 2006 | 4.045 | 4.093 | 4.033 | 4.070 | 3,534,152 | +0.05(+1.12%) |
Dec 13, 2006 | 4.043 | 4.045 | 3.972 | 4.025 | 4,582,855 | -0.02(-0.43%) |
Dec 12, 2006 | 4.111 | 4.141 | 4.018 | 4.043 | 5,012,287 | -0.06(-1.41%) |
Dec 11, 2006 | 4.146 | 4.158 | 4.091 | 4.101 | 3,692,552 | -0.01(-0.24%) |
Dec 08, 2006 | 4.070 | 4.141 | 4.070 | 4.111 | 4,281,975 | +0.01(+0.25%) |
Dec 07, 2006 | 4.096 | 4.128 | 4.078 | 4.101 | 3,290,980 | +0.03(+0.74%) |
Dec 06, 2006 | 4.091 | 4.133 | 4.058 | 4.070 | 4,414,506 | -0.00(-0.06%) |
Dec 05, 2006 | 4.033 | 4.101 | 4.020 | 4.073 | 5,520,918 | +0.08(+1.95%) |
Dec 04, 2006 | 3.882 | 4.010 | 3.875 | 3.995 | 3,705,685 | +0.09(+2.18%) |