Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.936 | 4.028 | 3.936 | 4.028 | 15,343 | +0.07(+1.78%) |
Jan 30, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 2,285 | +0.00(+0.00%) |
Jan 29, 2007 | 4.059 | 4.059 | 3.951 | 3.958 | 48,316 | -0.10(-2.49%) |
Jan 26, 2007 | 4.062 | 4.086 | 4.028 | 4.059 | 12,079 | -0.03(-0.68%) |
Jan 25, 2007 | 4.089 | 4.089 | 4.062 | 4.086 | 6,855 | -0.02(-0.45%) |
Jan 24, 2007 | 4.108 | 4.114 | 4.077 | 4.105 | 13,711 | -0.03(-0.74%) |
Jan 23, 2007 | 4.135 | 4.135 | 4.135 | 4.135 | 652 | +0.00(+0.00%) |
Jan 22, 2007 | 4.028 | 4.147 | 3.997 | 4.135 | 40,808 | +0.15(+3.65%) |
Jan 19, 2007 | 3.924 | 4.007 | 3.924 | 3.990 | 5,549 | +0.04(+0.96%) |
Jan 18, 2007 | 3.951 | 3.982 | 3.948 | 3.951 | 5,223 | +0.03(+0.78%) |
Jan 17, 2007 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.814 | 3.921 | 3.814 | 3.921 | 7,835 | +0.09(+2.40%) |
Jan 12, 2007 | 3.783 | 3.829 | 3.783 | 3.829 | 15,017 | +0.02(+0.40%) |
Jan 11, 2007 | 3.832 | 3.872 | 3.814 | 3.814 | 14,038 | -0.05(-1.27%) |
Jan 10, 2007 | 3.863 | 3.875 | 3.860 | 3.863 | 2,611 | -0.03(-0.71%) |
Jan 09, 2007 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.875 | 3.905 | 3.860 | 3.890 | 6,202 | +0.00(+0.00%) |
Jan 05, 2007 | 3.798 | 3.890 | 3.786 | 3.890 | 13,385 | +0.06(+1.60%) |
Jan 04, 2007 | 3.863 | 3.905 | 3.829 | 3.829 | 24,811 | -0.06(-1.57%) |
Jan 03, 2007 | 3.921 | 3.921 | 3.844 | 3.890 | 18,935 | -0.03(-0.86%) |
Dec 29, 2006 | 3.964 | 3.964 | 3.924 | 3.924 | 3,917 | -0.06(-1.39%) |
Dec 28, 2006 | 3.939 | 3.979 | 3.939 | 3.979 | 4,244 | +0.01(+0.31%) |
Dec 27, 2006 | 3.970 | 3.979 | 3.967 | 3.967 | 13,058 | +0.00(+0.00%) |
Dec 26, 2006 | 3.945 | 3.967 | 3.945 | 3.967 | 3,591 | +0.02(+0.39%) |
Dec 22, 2006 | 3.921 | 3.951 | 3.921 | 3.951 | 1,632 | +0.02(+0.47%) |
Dec 21, 2006 | 3.921 | 3.933 | 3.912 | 3.933 | 9,793 | +0.03(+0.78%) |
Dec 20, 2006 | 3.860 | 3.902 | 3.814 | 3.902 | 25,137 | +0.05(+1.19%) |
Dec 19, 2006 | 3.872 | 3.890 | 3.489 | 3.856 | 40,808 | -0.01(-0.16%) |
Dec 18, 2006 | 3.835 | 3.872 | 3.832 | 3.863 | 18,282 | +0.02(+0.48%) |
Dec 15, 2006 | 3.844 | 3.902 | 3.844 | 3.844 | 24,811 | -0.03(-0.88%) |
Dec 14, 2006 | 3.875 | 3.884 | 3.835 | 3.878 | 12,079 | -0.01(-0.22%) |
Dec 13, 2006 | 3.875 | 3.887 | 3.875 | 3.887 | 1,305 | -0.00(-0.08%) |
Dec 12, 2006 | 3.905 | 3.905 | 3.890 | 3.890 | 3,591 | -0.02(-0.47%) |
Dec 11, 2006 | 3.921 | 3.921 | 3.909 | 3.909 | 2,611 | -0.04(-1.09%) |
Dec 08, 2006 | 3.921 | 3.951 | 3.905 | 3.951 | 11,099 | +0.02(+0.39%) |
Dec 07, 2006 | 3.918 | 3.936 | 3.909 | 3.936 | 8,814 | -0.02(-0.54%) |
Dec 06, 2006 | 3.982 | 3.982 | 3.954 | 3.958 | 8,814 | -0.06(-1.45%) |
Dec 05, 2006 | 4.071 | 4.071 | 4.016 | 4.016 | 13,711 | -0.04(-1.06%) |
Dec 04, 2006 | 4.059 | 4.059 | 4.046 | 4.059 | 9,793 | -0.02(-0.60%) |
Dec 01, 2006 | 4.052 | 4.089 | 4.043 | 4.083 | 9,141 | +0.02(+0.60%) |
Nov 30, 2006 | 4.013 | 4.059 | 4.013 | 4.059 | 10,773 | +0.03(+0.76%) |
Nov 29, 2006 | 4.013 | 4.028 | 4.013 | 4.028 | 979 | +0.00(+0.08%) |
Nov 28, 2006 | 4.028 | 4.028 | 4.000 | 4.025 | 3,264 | +0.01(+0.15%) |
Nov 27, 2006 | 4.043 | 4.059 | 4.013 | 4.019 | 7,508 | -0.04(-1.06%) |
Nov 24, 2006 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.062 | 4.062 | 4.062 | 4.062 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.074 | 4.074 | 4.043 | 4.062 | 21,220 | -0.01(-0.30%) |
Nov 20, 2006 | 4.071 | 4.074 | 4.043 | 4.074 | 8,488 | +0.00(+0.07%) |
Nov 17, 2006 | 4.049 | 4.071 | 4.016 | 4.071 | 13,711 | +0.02(+0.38%) |
Nov 16, 2006 | 4.101 | 4.101 | 4.056 | 4.056 | 12,732 | -0.02(-0.60%) |
Nov 15, 2006 | 4.105 | 4.105 | 4.077 | 4.080 | 22,852 | -0.02(-0.60%) |
Nov 14, 2006 | 3.951 | 4.105 | 3.951 | 4.105 | 42,767 | +0.17(+4.36%) |
Nov 13, 2006 | 3.909 | 3.933 | 3.905 | 3.933 | 5,549 | +0.02(+0.63%) |
Nov 10, 2006 | 3.875 | 3.918 | 3.853 | 3.909 | 35,584 | -0.01(-0.31%) |
Nov 09, 2006 | 3.902 | 3.921 | 3.887 | 3.921 | 3,264 | +0.06(+1.51%) |
Nov 08, 2006 | 3.856 | 3.875 | 3.856 | 3.863 | 1,958 | +0.01(+0.32%) |
Nov 07, 2006 | 3.853 | 3.853 | 3.850 | 3.850 | 8,488 | +0.00(+0.08%) |
Nov 06, 2006 | 3.838 | 3.869 | 3.829 | 3.847 | 55,499 | +0.01(+0.16%) |
Nov 03, 2006 | 3.856 | 3.856 | 3.829 | 3.841 | 6,202 | -0.00(-0.00%) |
Nov 02, 2006 | 3.860 | 3.860 | 3.832 | 3.841 | 2,285 | -0.00(-0.08%) |