Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.230 | 4.230 | 4.121 | 4.148 | 182,022 | -0.03(-0.72%) |
Feb 27, 2007 | 4.181 | 4.181 | 4.121 | 4.178 | 186,113 | -0.00(-0.07%) |
Feb 26, 2007 | 4.121 | 4.192 | 4.121 | 4.181 | 56,096 | +0.04(+1.06%) |
Feb 23, 2007 | 4.107 | 4.189 | 4.107 | 4.137 | 40,027 | +0.00(+0.07%) |
Feb 22, 2007 | 4.162 | 4.189 | 4.132 | 4.135 | 23,081 | -0.05(-1.24%) |
Feb 21, 2007 | 4.162 | 4.241 | 4.121 | 4.187 | 34,476 | +0.04(+0.86%) |
Feb 20, 2007 | 4.135 | 4.236 | 4.093 | 4.151 | 97,293 | -0.04(-0.85%) |
Feb 16, 2007 | 4.326 | 4.326 | 4.121 | 4.187 | 63,109 | -0.14(-3.23%) |
Feb 15, 2007 | 4.271 | 4.354 | 4.244 | 4.326 | 39,735 | +0.01(+0.32%) |
Feb 14, 2007 | 4.395 | 4.395 | 4.299 | 4.313 | 13,147 | -0.10(-2.17%) |
Feb 13, 2007 | 4.477 | 4.515 | 4.261 | 4.408 | 29,509 | -0.14(-3.01%) |
Feb 12, 2007 | 4.600 | 4.655 | 4.422 | 4.545 | 59,895 | -0.05(-1.19%) |
Feb 09, 2007 | 4.381 | 4.600 | 4.365 | 4.600 | 112,193 | +0.24(+5.46%) |
Feb 08, 2007 | 4.200 | 4.395 | 4.189 | 4.362 | 68,952 | +0.17(+4.12%) |
Feb 07, 2007 | 4.063 | 4.198 | 4.050 | 4.189 | 60,479 | +0.14(+3.38%) |
Feb 06, 2007 | 3.965 | 4.107 | 3.918 | 4.052 | 93,494 | +0.11(+2.78%) |
Feb 05, 2007 | 3.916 | 3.957 | 3.916 | 3.943 | 3,798 | -0.03(-0.69%) |
Feb 02, 2007 | 4.009 | 4.009 | 3.929 | 3.970 | 13,439 | -0.02(-0.62%) |
Feb 01, 2007 | 3.943 | 4.050 | 3.847 | 3.995 | 79,762 | +0.10(+2.67%) |
Jan 31, 2007 | 3.902 | 3.907 | 3.880 | 3.891 | 34,476 | -0.01(-0.21%) |
Jan 30, 2007 | 3.902 | 3.910 | 3.831 | 3.899 | 44,117 | +0.04(+0.99%) |
Jan 29, 2007 | 3.587 | 3.902 | 3.587 | 3.861 | 69,244 | +0.19(+5.30%) |
Jan 26, 2007 | 3.584 | 3.787 | 3.532 | 3.666 | 78,594 | +0.11(+3.08%) |
Jan 25, 2007 | 3.505 | 3.557 | 3.505 | 3.557 | 7,012 | -0.00(-0.08%) |
Jan 24, 2007 | 3.505 | 3.562 | 3.491 | 3.560 | 10,226 | -0.00(-0.08%) |
Jan 23, 2007 | 3.560 | 3.562 | 3.505 | 3.562 | 12,855 | +0.01(+0.23%) |
Jan 22, 2007 | 3.529 | 3.554 | 3.486 | 3.554 | 11,979 | +0.03(+0.93%) |
Jan 19, 2007 | 3.480 | 3.524 | 3.480 | 3.521 | 22,497 | -0.01(-0.31%) |
Jan 18, 2007 | 3.560 | 3.560 | 3.516 | 3.532 | 17,822 | +0.03(+0.78%) |
Jan 17, 2007 | 3.469 | 3.529 | 3.469 | 3.505 | 49,669 | +0.04(+1.03%) |
Jan 16, 2007 | 3.549 | 3.601 | 3.469 | 3.469 | 39,735 | -0.13(-3.50%) |
Jan 12, 2007 | 3.625 | 3.628 | 3.595 | 3.595 | 12,563 | -0.02(-0.68%) |
Jan 11, 2007 | 3.614 | 3.655 | 3.598 | 3.620 | 46,163 | +0.04(+1.23%) |
Jan 10, 2007 | 3.601 | 3.601 | 3.576 | 3.576 | 7,888 | -0.06(-1.66%) |
Jan 09, 2007 | 3.655 | 3.655 | 3.576 | 3.636 | 16,069 | -0.02(-0.45%) |
Jan 08, 2007 | 3.628 | 3.694 | 3.579 | 3.653 | 20,452 | +0.08(+2.14%) |
Jan 05, 2007 | 3.633 | 3.669 | 3.576 | 3.576 | 13,439 | -0.04(-1.06%) |
Jan 04, 2007 | 3.642 | 3.644 | 3.573 | 3.614 | 60,771 | -0.04(-1.12%) |
Jan 03, 2007 | 3.617 | 3.672 | 3.617 | 3.655 | 12,271 | +0.06(+1.75%) |
Dec 29, 2006 | 3.677 | 3.681 | 3.584 | 3.593 | 90,865 | -0.08(-2.30%) |
Dec 28, 2006 | 3.694 | 3.724 | 3.614 | 3.677 | 44,410 | -0.01(-0.15%) |
Dec 27, 2006 | 3.710 | 3.724 | 3.683 | 3.683 | 26,879 | -0.05(-1.47%) |
Dec 26, 2006 | 3.776 | 3.792 | 3.724 | 3.738 | 28,924 | -0.09(-2.36%) |
Dec 22, 2006 | 3.757 | 3.831 | 3.757 | 3.828 | 17,822 | +0.08(+2.04%) |
Dec 21, 2006 | 3.781 | 3.822 | 3.751 | 3.751 | 20,452 | -0.07(-1.86%) |
Dec 20, 2006 | 3.746 | 3.833 | 3.746 | 3.822 | 19,575 | +0.03(+0.79%) |
Dec 19, 2006 | 3.804 | 3.806 | 3.779 | 3.792 | 10,518 | +0.01(+0.36%) |
Dec 18, 2006 | 3.828 | 3.828 | 3.773 | 3.779 | 28,340 | -0.05(-1.36%) |
Dec 15, 2006 | 3.738 | 3.833 | 3.738 | 3.831 | 38,274 | +0.09(+2.49%) |
Dec 14, 2006 | 3.702 | 3.762 | 3.702 | 3.738 | 13,439 | +0.02(+0.66%) |
Dec 13, 2006 | 3.721 | 3.762 | 3.699 | 3.713 | 24,250 | +0.02(+0.45%) |
Dec 12, 2006 | 3.642 | 3.696 | 3.573 | 3.696 | 30,385 | +0.06(+1.58%) |
Dec 11, 2006 | 3.614 | 3.642 | 3.603 | 3.639 | 40,027 | +0.02(+0.68%) |
Dec 08, 2006 | 3.576 | 3.614 | 3.573 | 3.614 | 82,976 | +0.02(+0.61%) |
Dec 07, 2006 | 3.592 | 3.606 | 3.579 | 3.592 | 186,113 | -0.01(-0.23%) |
Dec 06, 2006 | 3.560 | 3.612 | 3.560 | 3.601 | 229,938 | -0.01(-0.15%) |
Dec 05, 2006 | 3.669 | 3.669 | 3.579 | 3.606 | 73,335 | -0.06(-1.72%) |
Dec 04, 2006 | 3.724 | 3.724 | 3.655 | 3.669 | 40,319 | -0.05(-1.47%) |