Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.959 | 4.058 | 3.922 | 3.990 | 328,816 | +0.02(+0.57%) |
Feb 27, 2007 | 4.012 | 4.095 | 3.929 | 3.967 | 260,276 | -0.11(-2.59%) |
Feb 26, 2007 | 4.050 | 4.095 | 4.012 | 4.073 | 119,856 | +0.02(+0.37%) |
Feb 23, 2007 | 4.148 | 4.148 | 3.997 | 4.058 | 208,482 | -0.11(-2.54%) |
Feb 22, 2007 | 4.148 | 4.171 | 4.095 | 4.163 | 135,227 | +0.02(+0.55%) |
Feb 21, 2007 | 4.110 | 4.171 | 4.073 | 4.140 | 322,580 | -0.01(-0.18%) |
Feb 20, 2007 | 4.163 | 4.163 | 4.042 | 4.148 | 160,094 | +0.02(+0.36%) |
Feb 16, 2007 | 4.163 | 4.171 | 4.080 | 4.133 | 215,635 | -0.02(-0.45%) |
Feb 15, 2007 | 4.095 | 4.163 | 4.073 | 4.152 | 255,006 | +0.08(+1.94%) |
Feb 14, 2007 | 4.080 | 4.133 | 3.997 | 4.073 | 243,097 | +0.06(+1.50%) |
Feb 13, 2007 | 3.944 | 4.027 | 3.922 | 4.012 | 167,666 | +0.08(+2.11%) |
Feb 12, 2007 | 4.080 | 4.088 | 3.922 | 3.929 | 190,346 | -0.13(-3.16%) |
Feb 09, 2007 | 4.005 | 4.080 | 3.959 | 4.058 | 298,337 | +0.05(+1.13%) |
Feb 08, 2007 | 3.831 | 4.042 | 3.831 | 4.012 | 454,975 | -0.34(-7.80%) |
Feb 07, 2007 | 4.306 | 4.367 | 4.276 | 4.352 | 539,010 | +0.08(+1.94%) |
Feb 06, 2007 | 4.246 | 4.306 | 4.201 | 4.269 | 354,578 | +0.05(+1.25%) |
Feb 05, 2007 | 4.239 | 4.314 | 4.178 | 4.216 | 251,048 | +0.02(+0.54%) |
Feb 02, 2007 | 4.223 | 4.276 | 4.080 | 4.193 | 344,263 | -0.03(-0.71%) |
Feb 01, 2007 | 4.171 | 4.389 | 4.148 | 4.223 | 606,523 | +0.19(+4.67%) |
Jan 31, 2007 | 3.944 | 4.042 | 3.899 | 4.035 | 262,627 | +0.06(+1.52%) |
Jan 30, 2007 | 3.944 | 3.990 | 3.824 | 3.975 | 187,190 | +0.00(+0.00%) |
Jan 29, 2007 | 3.846 | 4.035 | 3.846 | 3.975 | 273,556 | +0.08(+1.93%) |
Jan 26, 2007 | 3.861 | 3.922 | 3.809 | 3.899 | 157,472 | +0.04(+0.98%) |
Jan 25, 2007 | 3.914 | 3.914 | 3.824 | 3.861 | 134,313 | -0.02(-0.39%) |
Jan 24, 2007 | 3.846 | 3.892 | 3.824 | 3.877 | 96,972 | +0.05(+1.18%) |
Jan 23, 2007 | 3.846 | 3.892 | 3.809 | 3.831 | 120,498 | +0.01(+0.20%) |
Jan 22, 2007 | 3.892 | 3.892 | 3.801 | 3.824 | 149,568 | -0.07(-1.74%) |
Jan 19, 2007 | 3.824 | 3.892 | 3.824 | 3.892 | 119,649 | +0.06(+1.57%) |
Jan 18, 2007 | 3.846 | 3.877 | 3.816 | 3.831 | 173,850 | -0.02(-0.59%) |
Jan 17, 2007 | 3.854 | 3.877 | 3.846 | 3.854 | 138,099 | -0.03(-0.78%) |
Jan 16, 2007 | 3.944 | 3.952 | 3.839 | 3.884 | 146,425 | -0.06(-1.53%) |
Jan 12, 2007 | 3.869 | 3.944 | 3.831 | 3.944 | 97,668 | +0.05(+1.16%) |
Jan 11, 2007 | 3.824 | 3.914 | 3.824 | 3.899 | 176,975 | +0.08(+2.17%) |
Jan 10, 2007 | 3.771 | 3.846 | 3.748 | 3.816 | 111,801 | +0.04(+1.00%) |
Jan 09, 2007 | 3.794 | 3.824 | 3.756 | 3.778 | 242,822 | +0.00(+0.00%) |
Jan 08, 2007 | 3.771 | 3.824 | 3.771 | 3.778 | 224,210 | +0.01(+0.20%) |
Jan 05, 2007 | 3.839 | 3.861 | 3.741 | 3.771 | 191,355 | -0.09(-2.34%) |
Jan 04, 2007 | 3.794 | 3.884 | 3.763 | 3.861 | 182,268 | +0.05(+1.19%) |
Jan 03, 2007 | 3.771 | 3.854 | 3.748 | 3.816 | 248,642 | +0.07(+1.81%) |
Dec 29, 2006 | 3.809 | 3.846 | 3.718 | 3.748 | 244,579 | -0.07(-1.78%) |
Dec 28, 2006 | 3.718 | 3.861 | 3.696 | 3.816 | 191,706 | +0.10(+2.64%) |
Dec 27, 2006 | 3.643 | 3.726 | 3.643 | 3.718 | 229,714 | +0.11(+2.92%) |
Dec 26, 2006 | 3.620 | 3.658 | 3.597 | 3.613 | 190,127 | -0.02(-0.42%) |
Dec 22, 2006 | 3.696 | 3.696 | 3.620 | 3.628 | 247,344 | -0.08(-2.04%) |
Dec 21, 2006 | 3.688 | 3.711 | 3.628 | 3.703 | 153,551 | +0.02(+0.61%) |
Dec 20, 2006 | 3.643 | 3.696 | 3.635 | 3.680 | 199,527 | +0.07(+1.88%) |
Dec 19, 2006 | 3.590 | 3.771 | 3.582 | 3.613 | 1,037,096 | +0.00(+0.00%) |
Dec 18, 2006 | 3.635 | 3.688 | 3.575 | 3.613 | 418,321 | +0.00(+0.00%) |
Dec 15, 2006 | 3.726 | 3.778 | 3.605 | 3.613 | 572,303 | -0.09(-2.44%) |
Dec 14, 2006 | 3.801 | 3.824 | 3.680 | 3.703 | 413,872 | -0.07(-1.80%) |
Dec 13, 2006 | 3.809 | 3.846 | 3.748 | 3.771 | 759,376 | -0.02(-0.60%) |
Dec 12, 2006 | 3.839 | 3.922 | 3.771 | 3.794 | 366,363 | -0.02(-0.59%) |
Dec 11, 2006 | 3.854 | 3.944 | 3.801 | 3.816 | 256,779 | -0.02(-0.39%) |
Dec 08, 2006 | 3.861 | 3.907 | 3.771 | 3.831 | 205,077 | -0.03(-0.78%) |
Dec 07, 2006 | 3.884 | 3.937 | 3.861 | 3.861 | 207,078 | -0.04(-0.97%) |
Dec 06, 2006 | 3.899 | 3.982 | 3.839 | 3.899 | 343,897 | -0.03(-0.77%) |
Dec 05, 2006 | 3.967 | 4.035 | 3.892 | 3.929 | 374,598 | -0.04(-0.95%) |
Dec 04, 2006 | 3.786 | 4.012 | 3.778 | 3.967 | 474,633 | +0.17(+4.37%) |