Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.002 | 3.047 | 2.975 | 2.975 | 1,896 | +0.00(+0.00%) |
Jan 30, 2007 | 2.913 | 2.993 | 2.913 | 2.975 | 1,952 | -0.01(-0.30%) |
Jan 29, 2007 | 3.038 | 3.047 | 2.984 | 2.984 | 2,912 | +0.03(+1.02%) |
Jan 26, 2007 | 3.029 | 3.056 | 2.948 | 2.954 | 12,932 | -0.05(-1.60%) |
Jan 25, 2007 | 3.038 | 3.038 | 2.984 | 3.002 | 3,655 | -0.05(-1.76%) |
Jan 24, 2007 | 2.957 | 3.056 | 2.948 | 3.056 | 10,186 | +0.07(+2.45%) |
Jan 23, 2007 | 2.975 | 2.983 | 2.975 | 2.983 | 1,227 | +0.02(+0.56%) |
Jan 22, 2007 | 2.948 | 3.065 | 2.948 | 2.966 | 10,762 | +0.02(+0.61%) |
Jan 19, 2007 | 3.047 | 3.047 | 2.948 | 2.948 | 1,339 | -0.13(-4.08%) |
Jan 18, 2007 | 3.074 | 3.074 | 3.074 | 3.074 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 3.128 | 3.128 | 2.913 | 3.074 | 14,284 | +0.09(+3.00%) |
Jan 16, 2007 | 3.029 | 3.029 | 2.966 | 2.984 | 4,455 | -0.07(-2.35%) |
Jan 12, 2007 | 2.823 | 3.056 | 2.823 | 3.056 | 19,983 | +0.21(+7.23%) |
Jan 11, 2007 | 3.352 | 3.361 | 2.778 | 2.850 | 26,422 | -0.47(-14.29%) |
Jan 10, 2007 | 3.253 | 3.361 | 3.253 | 3.325 | 25,499 | +0.07(+2.20%) |
Jan 09, 2007 | 3.361 | 3.361 | 3.217 | 3.253 | 18,668 | +0.04(+1.11%) |
Jan 08, 2007 | 3.092 | 3.244 | 3.092 | 3.217 | 9,987 | +0.15(+4.97%) |
Jan 05, 2007 | 2.850 | 3.074 | 2.841 | 3.065 | 20,742 | +0.28(+9.97%) |
Jan 04, 2007 | 2.796 | 2.868 | 2.778 | 2.787 | 22,317 | +0.05(+1.97%) |
Jan 03, 2007 | 2.778 | 2.850 | 2.733 | 2.733 | 6,304 | +0.08(+3.04%) |
Dec 29, 2006 | 2.662 | 2.662 | 2.653 | 2.653 | 7,785 | +0.00(+0.00%) |
Dec 28, 2006 | 2.671 | 2.758 | 2.545 | 2.653 | 4,093 | -0.08(-2.95%) |
Dec 27, 2006 | 2.733 | 2.733 | 2.653 | 2.733 | 3,347 | +0.01(+0.33%) |
Dec 26, 2006 | 2.796 | 2.796 | 2.680 | 2.724 | 4,970 | +0.06(+2.36%) |
Dec 22, 2006 | 2.568 | 2.697 | 2.568 | 2.662 | 38,047 | +0.06(+2.41%) |
Dec 21, 2006 | 2.599 | 2.599 | 2.599 | 2.599 | 223 | -0.00(-0.15%) |
Dec 20, 2006 | 2.603 | 2.603 | 2.603 | 2.603 | 334 | -0.01(-0.53%) |
Dec 19, 2006 | 2.653 | 2.653 | 2.617 | 2.617 | 1,115 | -0.04(-1.35%) |
Dec 18, 2006 | 2.688 | 2.688 | 2.653 | 2.653 | 557 | -0.07(-2.63%) |
Dec 15, 2006 | 2.724 | 2.724 | 2.653 | 2.724 | 997 | +0.04(+1.59%) |
Dec 14, 2006 | 2.590 | 2.697 | 2.518 | 2.682 | 3,472 | -0.01(-0.25%) |
Dec 13, 2006 | 2.599 | 2.688 | 2.599 | 2.688 | 2,678 | +0.13(+4.90%) |
Dec 12, 2006 | 2.913 | 2.913 | 2.527 | 2.563 | 19,269 | -0.22(-8.04%) |
Dec 11, 2006 | 2.572 | 3.459 | 2.545 | 2.787 | 230,562 | +0.22(+8.36%) |
Dec 08, 2006 | 2.635 | 2.635 | 2.572 | 2.572 | 2,454 | -0.07(-2.71%) |
Dec 07, 2006 | 2.608 | 2.644 | 2.606 | 2.644 | 3,905 | +0.04(+1.37%) |
Dec 06, 2006 | 2.554 | 2.608 | 2.509 | 2.608 | 8,480 | +0.09(+3.56%) |
Dec 05, 2006 | 2.554 | 2.554 | 2.518 | 2.518 | 1,562 | -0.04(-1.40%) |
Dec 04, 2006 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |
Dec 01, 2006 | 2.554 | 2.554 | 2.554 | 2.554 | 1,188 | +0.00(+0.00%) |
Nov 30, 2006 | 2.554 | 2.554 | 2.554 | 2.554 | 3,012 | +0.09(+3.64%) |
Nov 29, 2006 | 2.554 | 2.554 | 2.464 | 2.464 | 2,454 | -0.06(-2.48%) |
Nov 28, 2006 | 2.554 | 2.554 | 2.523 | 2.527 | 6,215 | +0.01(+0.32%) |
Nov 27, 2006 | 2.509 | 2.590 | 2.500 | 2.519 | 9,074 | +0.04(+1.45%) |
Nov 24, 2006 | 2.483 | 2.483 | 2.483 | 2.483 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 2.491 | 2.491 | 2.483 | 2.483 | 3,051 | -0.01(-0.58%) |
Nov 21, 2006 | 2.509 | 2.563 | 2.482 | 2.498 | 23,879 | -0.02(-0.82%) |
Nov 20, 2006 | 2.518 | 2.518 | 2.518 | 2.518 | 0 | +0.00(+0.00%) |
Nov 17, 2006 | 2.544 | 2.544 | 2.464 | 2.518 | 2,622 | -0.01(-0.35%) |
Nov 16, 2006 | 2.509 | 2.572 | 2.500 | 2.527 | 28,243 | +0.02(+0.71%) |
Nov 15, 2006 | 2.509 | 2.527 | 2.473 | 2.509 | 7,455 | -0.04(-1.75%) |
Nov 14, 2006 | 2.545 | 2.554 | 2.312 | 2.554 | 2,616 | +0.21(+9.19%) |
Nov 13, 2006 | 2.339 | 2.339 | 2.339 | 2.339 | 0 | +0.00(+0.00%) |
Nov 10, 2006 | 2.339 | 2.339 | 2.339 | 2.339 | 0 | +0.00(+0.00%) |
Nov 09, 2006 | 2.384 | 2.384 | 2.330 | 2.339 | 906 | -0.10(-4.04%) |
Nov 08, 2006 | 2.339 | 2.455 | 2.339 | 2.438 | 1,841 | +0.20(+8.80%) |
Nov 07, 2006 | 2.222 | 2.258 | 2.222 | 2.240 | 10,243 | +0.04(+2.04%) |
Nov 06, 2006 | 2.007 | 2.196 | 2.007 | 2.196 | 8,845 | -0.01(-0.41%) |
Nov 03, 2006 | 2.249 | 2.267 | 2.205 | 2.205 | 10,823 | -0.04(-1.99%) |
Nov 02, 2006 | 2.267 | 2.276 | 2.169 | 2.249 | 10,113 | -0.06(-2.71%) |