Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.450 | 5.489 | 5.433 | 5.489 | 35,581 | +0.06(+1.03%) |
Feb 27, 2007 | 5.419 | 5.506 | 5.402 | 5.433 | 32,712 | +0.00(+0.00%) |
Feb 26, 2007 | 5.370 | 5.433 | 5.370 | 5.433 | 43,329 | +0.03(+0.65%) |
Feb 23, 2007 | 5.367 | 5.402 | 5.367 | 5.398 | 36,155 | +0.01(+0.26%) |
Feb 22, 2007 | 5.381 | 5.384 | 5.349 | 5.384 | 34,720 | +0.01(+0.19%) |
Feb 21, 2007 | 5.370 | 5.381 | 5.335 | 5.374 | 51,364 | +0.01(+0.26%) |
Feb 20, 2007 | 5.332 | 5.381 | 5.318 | 5.360 | 63,415 | -0.01(-0.13%) |
Feb 16, 2007 | 5.349 | 5.391 | 5.342 | 5.367 | 75,467 | +0.01(+0.20%) |
Feb 15, 2007 | 5.339 | 5.398 | 5.339 | 5.356 | 55,955 | -0.01(-0.19%) |
Feb 14, 2007 | 5.349 | 5.384 | 5.339 | 5.367 | 33,286 | +0.00(+0.00%) |
Feb 13, 2007 | 5.335 | 5.395 | 5.332 | 5.367 | 61,981 | -0.03(-0.52%) |
Feb 12, 2007 | 5.374 | 5.395 | 5.367 | 5.395 | 21,808 | +0.02(+0.32%) |
Feb 09, 2007 | 5.353 | 5.388 | 5.353 | 5.377 | 35,007 | +0.01(+0.19%) |
Feb 08, 2007 | 5.353 | 5.402 | 5.353 | 5.367 | 103,875 | +0.01(+0.26%) |
Feb 07, 2007 | 5.388 | 5.423 | 5.353 | 5.353 | 30,990 | -0.05(-0.84%) |
Feb 06, 2007 | 5.426 | 5.443 | 5.395 | 5.398 | 50,790 | -0.05(-0.96%) |
Feb 05, 2007 | 5.367 | 5.489 | 5.356 | 5.450 | 39,312 | +0.05(+0.90%) |
Feb 02, 2007 | 5.468 | 5.468 | 5.304 | 5.402 | 54,520 | -0.07(-1.21%) |
Feb 01, 2007 | 5.409 | 5.468 | 5.398 | 5.468 | 50,216 | +0.08(+1.55%) |
Jan 31, 2007 | 5.360 | 5.384 | 5.353 | 5.384 | 23,242 | +0.02(+0.45%) |
Jan 30, 2007 | 5.318 | 5.360 | 5.318 | 5.360 | 36,442 | +0.03(+0.52%) |
Jan 29, 2007 | 5.318 | 5.346 | 5.315 | 5.332 | 31,564 | -0.00(-0.07%) |
Jan 26, 2007 | 5.332 | 5.356 | 5.315 | 5.335 | 43,903 | -0.02(-0.33%) |
Jan 25, 2007 | 5.318 | 5.353 | 5.318 | 5.353 | 41,320 | +0.01(+0.20%) |
Jan 24, 2007 | 5.308 | 5.353 | 5.304 | 5.342 | 76,615 | +0.00(+0.00%) |
Jan 23, 2007 | 5.311 | 5.363 | 5.304 | 5.342 | 76,041 | +0.02(+0.46%) |
Jan 22, 2007 | 5.325 | 5.381 | 5.304 | 5.318 | 54,520 | -0.01(-0.20%) |
Jan 19, 2007 | 5.304 | 5.363 | 5.304 | 5.328 | 20,373 | +0.01(+0.26%) |
Jan 18, 2007 | 5.315 | 5.367 | 5.311 | 5.315 | 44,477 | -0.01(-0.13%) |
Jan 17, 2007 | 5.304 | 5.353 | 5.301 | 5.321 | 33,860 | +0.02(+0.33%) |
Jan 16, 2007 | 5.332 | 5.349 | 5.301 | 5.304 | 43,329 | -0.01(-0.13%) |
Jan 12, 2007 | 5.332 | 5.363 | 5.297 | 5.311 | 44,190 | -0.02(-0.39%) |
Jan 11, 2007 | 5.346 | 5.374 | 5.318 | 5.332 | 35,294 | -0.02(-0.33%) |
Jan 10, 2007 | 5.315 | 5.381 | 5.283 | 5.349 | 72,024 | +0.01(+0.20%) |
Jan 09, 2007 | 5.349 | 5.374 | 5.332 | 5.339 | 54,233 | -0.05(-0.84%) |
Jan 08, 2007 | 5.370 | 5.398 | 5.367 | 5.384 | 8,895 | -0.02(-0.32%) |
Jan 05, 2007 | 5.349 | 5.496 | 5.315 | 5.402 | 59,398 | +0.08(+1.51%) |
Jan 04, 2007 | 5.332 | 5.349 | 5.315 | 5.321 | 39,025 | +0.00(+0.00%) |
Jan 03, 2007 | 5.280 | 5.436 | 5.280 | 5.321 | 131,136 | +0.04(+0.79%) |
Dec 29, 2006 | 5.308 | 5.311 | 5.259 | 5.280 | 99,284 | +0.00(+0.00%) |
Dec 28, 2006 | 5.280 | 5.308 | 5.276 | 5.280 | 47,346 | -0.01(-0.13%) |
Dec 27, 2006 | 5.283 | 5.315 | 5.283 | 5.287 | 18,077 | +0.00(+0.07%) |
Dec 26, 2006 | 5.283 | 5.315 | 5.280 | 5.283 | 27,834 | -0.03(-0.66%) |
Dec 22, 2006 | 5.280 | 5.321 | 5.266 | 5.318 | 54,807 | +0.04(+0.73%) |
Dec 21, 2006 | 5.294 | 5.311 | 5.280 | 5.280 | 22,095 | +0.00(+0.07%) |
Dec 20, 2006 | 5.276 | 5.304 | 5.273 | 5.276 | 42,468 | +0.00(+0.00%) |
Dec 19, 2006 | 5.280 | 5.308 | 5.259 | 5.276 | 76,328 | -0.02(-0.33%) |
Dec 18, 2006 | 5.269 | 5.297 | 5.262 | 5.294 | 69,154 | +0.00(+0.00%) |
Dec 15, 2006 | 5.280 | 5.297 | 5.245 | 5.294 | 63,128 | -0.00(-0.07%) |
Dec 14, 2006 | 5.262 | 5.308 | 5.262 | 5.297 | 41,320 | +0.00(+0.00%) |
Dec 13, 2006 | 5.262 | 5.315 | 5.234 | 5.297 | 80,632 | -0.05(-0.98%) |
Dec 12, 2006 | 5.384 | 5.384 | 5.290 | 5.349 | 88,667 | -0.03(-0.52%) |
Dec 11, 2006 | 5.367 | 5.384 | 5.353 | 5.377 | 76,615 | -0.02(-0.32%) |
Dec 08, 2006 | 5.349 | 5.402 | 5.349 | 5.395 | 41,894 | +0.03(+0.65%) |
Dec 07, 2006 | 5.301 | 5.370 | 5.301 | 5.360 | 69,441 | +0.09(+1.79%) |
Dec 06, 2006 | 5.478 | 5.478 | 5.220 | 5.266 | 165,570 | -0.17(-3.08%) |
Dec 05, 2006 | 5.454 | 5.461 | 5.412 | 5.433 | 51,364 | -0.02(-0.38%) |
Dec 04, 2006 | 5.388 | 5.471 | 5.388 | 5.454 | 45,338 | +0.07(+1.23%) |