Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 2.790 | 2.790 | 2.639 | 2.687 | 108,724 | -0.07(-2.68%) |
Jan 30, 2007 | 2.819 | 2.835 | 2.668 | 2.761 | 215,583 | -0.07(-2.50%) |
Jan 29, 2007 | 3.025 | 3.083 | 2.745 | 2.832 | 1,193,894 | +0.29(+11.27%) |
Jan 26, 2007 | 2.597 | 2.632 | 2.497 | 2.545 | 77,987 | -0.05(-1.99%) |
Jan 25, 2007 | 2.719 | 2.719 | 2.597 | 2.597 | 124,774 | -0.05(-1.95%) |
Jan 24, 2007 | 2.616 | 2.771 | 2.597 | 2.648 | 224,904 | +0.08(+3.14%) |
Jan 23, 2007 | 2.577 | 2.577 | 2.565 | 2.568 | 12,105 | -0.01(-0.38%) |
Jan 22, 2007 | 2.561 | 2.603 | 2.561 | 2.577 | 97,650 | +0.00(+0.00%) |
Jan 19, 2007 | 2.577 | 2.584 | 2.545 | 2.577 | 38,077 | +0.00(+0.00%) |
Jan 18, 2007 | 2.597 | 2.613 | 2.565 | 2.577 | 17,831 | -0.06(-2.10%) |
Jan 17, 2007 | 2.587 | 2.642 | 2.587 | 2.633 | 11,484 | -0.00(-0.10%) |
Jan 16, 2007 | 2.536 | 2.658 | 2.536 | 2.635 | 46,464 | +0.08(+2.98%) |
Jan 12, 2007 | 2.523 | 2.577 | 2.523 | 2.559 | 29,377 | -0.03(-1.08%) |
Jan 11, 2007 | 2.587 | 2.597 | 2.587 | 2.587 | 11,987 | +0.00(+0.00%) |
Jan 10, 2007 | 2.565 | 2.606 | 2.536 | 2.587 | 9,401 | -0.01(-0.25%) |
Jan 09, 2007 | 2.610 | 2.674 | 2.539 | 2.594 | 88,639 | -0.01(-0.37%) |
Jan 08, 2007 | 2.497 | 2.626 | 2.497 | 2.603 | 81,358 | +0.10(+3.86%) |
Jan 05, 2007 | 2.449 | 2.507 | 2.449 | 2.507 | 42,916 | +0.04(+1.70%) |
Jan 04, 2007 | 2.439 | 2.465 | 2.387 | 2.465 | 54,010 | +0.10(+4.37%) |
Jan 03, 2007 | 2.519 | 2.519 | 2.320 | 2.362 | 25,938 | +0.01(+0.41%) |
Dec 29, 2006 | 2.368 | 2.394 | 2.313 | 2.352 | 48,798 | -0.04(-1.49%) |
Dec 28, 2006 | 2.420 | 2.432 | 2.375 | 2.387 | 21,959 | -0.02(-0.93%) |
Dec 27, 2006 | 2.378 | 2.542 | 2.365 | 2.410 | 19,771 | +0.07(+2.90%) |
Dec 26, 2006 | 2.362 | 2.362 | 2.326 | 2.342 | 19,554 | -0.04(-1.77%) |
Dec 22, 2006 | 2.316 | 2.413 | 2.281 | 2.384 | 92,808 | +0.05(+2.07%) |
Dec 21, 2006 | 2.320 | 2.352 | 2.300 | 2.336 | 49,195 | +0.03(+1.40%) |
Dec 20, 2006 | 2.329 | 2.365 | 2.304 | 2.304 | 27,931 | -0.03(-1.11%) |
Dec 19, 2006 | 2.297 | 2.387 | 2.297 | 2.329 | 29,331 | +0.01(+0.28%) |
Dec 18, 2006 | 2.400 | 2.400 | 2.297 | 2.323 | 60,003 | -0.06(-2.70%) |
Dec 15, 2006 | 2.431 | 2.431 | 2.379 | 2.387 | 46,939 | -0.06(-2.50%) |
Dec 14, 2006 | 2.529 | 2.542 | 2.397 | 2.449 | 91,479 | -0.13(-5.00%) |
Dec 13, 2006 | 2.291 | 2.610 | 2.278 | 2.577 | 348,205 | +0.27(+11.73%) |
Dec 12, 2006 | 2.178 | 2.310 | 2.178 | 2.307 | 106,468 | +0.13(+5.92%) |
Dec 11, 2006 | 2.213 | 2.217 | 2.162 | 2.178 | 69,203 | -0.02(-0.88%) |
Dec 08, 2006 | 2.188 | 2.229 | 2.143 | 2.197 | 27,472 | -0.01(-0.44%) |
Dec 07, 2006 | 2.081 | 2.249 | 2.081 | 2.207 | 67,123 | +0.04(+1.93%) |
Dec 06, 2006 | 2.213 | 2.213 | 2.101 | 2.165 | 34,027 | -0.02(-0.74%) |
Dec 05, 2006 | 2.191 | 2.191 | 2.097 | 2.181 | 36,830 | +0.13(+6.28%) |
Dec 04, 2006 | 2.059 | 2.168 | 2.010 | 2.052 | 79,312 | +0.02(+0.79%) |
Dec 01, 2006 | 2.097 | 2.107 | 2.001 | 2.036 | 86,336 | -0.08(-3.66%) |
Nov 30, 2006 | 2.091 | 2.149 | 2.056 | 2.114 | 48,109 | -0.02(-0.91%) |
Nov 29, 2006 | 2.120 | 2.146 | 2.046 | 2.133 | 50,400 | +0.00(+0.00%) |
Nov 28, 2006 | 2.036 | 2.159 | 1.981 | 2.133 | 58,150 | +0.10(+4.75%) |
Nov 27, 2006 | 2.078 | 2.161 | 2.017 | 2.036 | 86,386 | -0.07(-3.16%) |
Nov 24, 2006 | 2.091 | 2.249 | 2.017 | 2.103 | 48,236 | +0.01(+0.71%) |
Nov 22, 2006 | 2.056 | 2.133 | 2.049 | 2.088 | 44,164 | +0.03(+1.57%) |
Nov 21, 2006 | 2.010 | 2.123 | 2.010 | 2.056 | 32,835 | +0.03(+1.27%) |
Nov 20, 2006 | 2.130 | 2.192 | 2.014 | 2.030 | 120,162 | -0.12(-5.46%) |
Nov 17, 2006 | 2.271 | 2.271 | 2.126 | 2.147 | 58,225 | -0.07(-3.14%) |
Nov 16, 2006 | 2.223 | 2.258 | 2.136 | 2.217 | 61,785 | -0.04(-1.71%) |
Nov 15, 2006 | 2.255 | 2.345 | 2.210 | 2.255 | 100,456 | +0.06(+2.94%) |
Nov 14, 2006 | 2.294 | 2.294 | 2.126 | 2.191 | 228,731 | -0.12(-5.29%) |
Nov 13, 2006 | 2.458 | 2.474 | 2.258 | 2.313 | 154,819 | -0.14(-5.53%) |
Nov 10, 2006 | 2.449 | 2.449 | 2.394 | 2.449 | 22,676 | +0.05(+2.01%) |
Nov 09, 2006 | 2.465 | 2.465 | 2.352 | 2.400 | 28,291 | -0.03(-1.34%) |
Nov 08, 2006 | 2.287 | 2.574 | 2.287 | 2.433 | 95,846 | +0.13(+5.76%) |
Nov 07, 2006 | 2.339 | 2.339 | 2.297 | 2.300 | 15,829 | -0.05(-2.06%) |
Nov 06, 2006 | 2.275 | 2.378 | 2.275 | 2.349 | 34,055 | +0.05(+2.13%) |
Nov 03, 2006 | 2.287 | 2.305 | 2.287 | 2.300 | 13,812 | +0.01(+0.25%) |
Nov 02, 2006 | 2.345 | 2.345 | 2.278 | 2.294 | 64,789 | -0.09(-3.78%) |