Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.413 | 3.460 | 3.351 | 3.413 | 171,973 | -0.03(-0.90%) |
Feb 27, 2007 | 3.537 | 3.537 | 3.390 | 3.444 | 209,745 | -0.11(-3.06%) |
Feb 26, 2007 | 3.522 | 3.576 | 3.522 | 3.553 | 119,632 | +0.03(+0.88%) |
Feb 23, 2007 | 3.607 | 3.661 | 3.460 | 3.522 | 199,819 | -0.06(-1.73%) |
Feb 22, 2007 | 3.467 | 3.607 | 3.422 | 3.584 | 340,981 | +0.12(+3.36%) |
Feb 21, 2007 | 3.421 | 3.475 | 3.413 | 3.467 | 445,145 | +0.05(+1.36%) |
Feb 20, 2007 | 3.413 | 3.452 | 3.390 | 3.421 | 260,409 | +0.00(+0.00%) |
Feb 16, 2007 | 3.483 | 3.491 | 3.398 | 3.421 | 621,115 | -0.01(-0.23%) |
Feb 15, 2007 | 3.498 | 3.537 | 3.429 | 3.429 | 356,967 | -0.10(-2.81%) |
Feb 14, 2007 | 3.599 | 3.685 | 3.498 | 3.528 | 169,745 | -0.06(-1.78%) |
Feb 13, 2007 | 3.491 | 3.615 | 3.452 | 3.591 | 366,745 | +0.14(+4.05%) |
Feb 12, 2007 | 3.615 | 3.615 | 3.336 | 3.452 | 555,229 | -0.16(-4.30%) |
Feb 09, 2007 | 3.708 | 3.716 | 3.607 | 3.607 | 122,212 | -0.09(-2.52%) |
Feb 08, 2007 | 3.646 | 3.716 | 3.646 | 3.700 | 58,398 | +0.05(+1.49%) |
Feb 07, 2007 | 3.685 | 3.716 | 3.630 | 3.646 | 154,827 | -0.06(-1.67%) |
Feb 06, 2007 | 3.646 | 3.708 | 3.615 | 3.708 | 151,346 | +0.06(+1.70%) |
Feb 05, 2007 | 3.723 | 3.739 | 3.607 | 3.646 | 326,414 | -0.08(-2.08%) |
Feb 02, 2007 | 3.941 | 3.956 | 3.615 | 3.723 | 608,739 | -0.20(-5.14%) |
Feb 01, 2007 | 3.855 | 3.995 | 3.847 | 3.925 | 620,084 | +0.08(+2.02%) |
Jan 31, 2007 | 3.754 | 3.847 | 3.754 | 3.847 | 282,840 | +0.09(+2.48%) |
Jan 30, 2007 | 3.747 | 3.754 | 3.599 | 3.754 | 337,114 | -0.02(-0.62%) |
Jan 29, 2007 | 3.809 | 3.824 | 3.754 | 3.778 | 141,291 | -0.05(-1.42%) |
Jan 26, 2007 | 3.770 | 3.871 | 3.762 | 3.832 | 182,802 | +0.06(+1.65%) |
Jan 25, 2007 | 3.995 | 4.010 | 3.747 | 3.770 | 335,825 | -0.17(-4.33%) |
Jan 24, 2007 | 3.871 | 3.964 | 3.840 | 3.941 | 254,350 | +0.08(+2.01%) |
Jan 23, 2007 | 3.731 | 3.879 | 3.723 | 3.863 | 130,462 | +0.09(+2.47%) |
Jan 22, 2007 | 3.840 | 3.879 | 3.762 | 3.770 | 79,798 | -0.07(-1.82%) |
Jan 19, 2007 | 3.708 | 3.871 | 3.708 | 3.840 | 134,459 | +0.12(+3.12%) |
Jan 18, 2007 | 3.793 | 3.832 | 3.723 | 3.723 | 109,320 | -0.09(-2.24%) |
Jan 17, 2007 | 3.646 | 3.816 | 3.646 | 3.809 | 154,054 | +0.13(+3.59%) |
Jan 16, 2007 | 3.661 | 3.824 | 3.646 | 3.677 | 192,084 | +0.00(+0.00%) |
Jan 12, 2007 | 3.607 | 3.700 | 3.607 | 3.677 | 73,095 | +0.02(+0.42%) |
Jan 11, 2007 | 3.661 | 3.762 | 3.545 | 3.661 | 223,668 | +0.01(+0.21%) |
Jan 10, 2007 | 3.731 | 3.747 | 3.654 | 3.654 | 148,639 | -0.09(-2.48%) |
Jan 09, 2007 | 3.731 | 3.871 | 3.646 | 3.747 | 499,805 | -0.02(-0.62%) |
Jan 08, 2007 | 3.584 | 3.832 | 3.568 | 3.770 | 236,818 | +0.20(+5.65%) |
Jan 05, 2007 | 3.576 | 3.646 | 3.553 | 3.568 | 240,169 | -0.03(-0.86%) |
Jan 04, 2007 | 3.739 | 3.770 | 3.568 | 3.599 | 417,944 | -0.14(-3.71%) |
Jan 03, 2007 | 3.886 | 3.894 | 3.723 | 3.738 | 350,779 | -0.15(-3.81%) |
Dec 29, 2006 | 3.879 | 3.894 | 3.855 | 3.886 | 167,461 | +0.00(+0.02%) |
Dec 28, 2006 | 3.801 | 3.894 | 3.762 | 3.885 | 294,185 | +0.02(+0.58%) |
Dec 27, 2006 | 3.879 | 3.917 | 3.855 | 3.863 | 82,892 | -0.01(-0.20%) |
Dec 26, 2006 | 3.809 | 3.933 | 3.809 | 3.871 | 99,136 | +0.00(+0.00%) |
Dec 22, 2006 | 3.855 | 3.933 | 3.840 | 3.871 | 102,230 | +0.02(+0.40%) |
Dec 21, 2006 | 3.925 | 3.925 | 3.855 | 3.855 | 224,313 | -0.07(-1.78%) |
Dec 20, 2006 | 4.057 | 4.057 | 3.910 | 3.925 | 210,777 | -0.10(-2.50%) |
Dec 19, 2006 | 3.910 | 4.034 | 3.895 | 4.026 | 121,051 | +0.09(+2.17%) |
Dec 18, 2006 | 4.057 | 4.057 | 3.879 | 3.941 | 287,224 | -0.09(-2.12%) |
Dec 15, 2006 | 4.158 | 4.166 | 3.995 | 4.026 | 188,861 | -0.12(-2.99%) |
Dec 14, 2006 | 4.142 | 4.189 | 4.119 | 4.150 | 330,410 | +0.02(+0.56%) |
Dec 13, 2006 | 4.142 | 4.150 | 4.057 | 4.127 | 209,616 | +0.01(+0.19%) |
Dec 12, 2006 | 4.243 | 4.266 | 4.111 | 4.119 | 216,191 | -0.09(-2.21%) |
Dec 11, 2006 | 4.173 | 4.336 | 4.166 | 4.212 | 449,399 | +0.05(+1.12%) |
Dec 08, 2006 | 3.995 | 4.181 | 3.941 | 4.166 | 647,285 | +0.29(+7.62%) |
Dec 07, 2006 | 3.917 | 3.925 | 3.840 | 3.871 | 158,179 | -0.05(-1.38%) |
Dec 06, 2006 | 3.933 | 3.972 | 3.894 | 3.925 | 142,709 | -0.03(-0.78%) |
Dec 05, 2006 | 3.941 | 3.964 | 3.917 | 3.956 | 114,348 | +0.02(+0.39%) |
Dec 04, 2006 | 4.010 | 4.034 | 3.933 | 3.941 | 167,590 | -0.08(-1.93%) |