Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.561 | 5.646 | 5.561 | 5.637 | 27,048 | +0.12(+2.15%) |
Feb 27, 2007 | 5.561 | 5.595 | 5.476 | 5.518 | 27,344 | -0.01(-0.15%) |
Feb 26, 2007 | 5.680 | 5.696 | 5.518 | 5.527 | 18,457 | +0.01(+0.15%) |
Feb 23, 2007 | 5.459 | 5.518 | 5.145 | 5.518 | 17,902 | +0.14(+2.65%) |
Feb 22, 2007 | 5.374 | 5.376 | 5.297 | 5.376 | 11,896 | +0.03(+0.51%) |
Feb 21, 2007 | 5.280 | 5.399 | 5.221 | 5.348 | 15,075 | +0.13(+2.44%) |
Feb 20, 2007 | 5.365 | 5.399 | 5.102 | 5.221 | 25,916 | +0.08(+1.65%) |
Feb 16, 2007 | 5.348 | 5.348 | 5.102 | 5.136 | 2,827 | -0.30(-5.47%) |
Feb 15, 2007 | 5.247 | 5.518 | 5.102 | 5.433 | 10,247 | +0.25(+4.92%) |
Feb 14, 2007 | 5.145 | 5.204 | 5.051 | 5.179 | 20,783 | +0.03(+0.66%) |
Feb 13, 2007 | 5.017 | 5.145 | 4.983 | 5.145 | 3,096 | +0.03(+0.66%) |
Feb 12, 2007 | 5.145 | 5.153 | 5.094 | 5.111 | 3,412 | -0.13(-2.43%) |
Feb 09, 2007 | 5.221 | 5.259 | 5.179 | 5.238 | 56,096 | +0.06(+1.15%) |
Feb 08, 2007 | 5.391 | 5.399 | 5.179 | 5.179 | 12,521 | -0.13(-2.40%) |
Feb 07, 2007 | 5.416 | 5.433 | 5.306 | 5.306 | 6,732 | -0.13(-2.34%) |
Feb 06, 2007 | 5.331 | 5.518 | 5.323 | 5.433 | 4,487 | +0.13(+2.40%) |
Feb 05, 2007 | 5.399 | 5.603 | 5.306 | 5.306 | 10,345 | +0.01(+0.16%) |
Feb 02, 2007 | 5.518 | 5.518 | 5.297 | 5.297 | 4,267 | -0.20(-3.70%) |
Feb 01, 2007 | 5.365 | 5.561 | 5.365 | 5.501 | 18,503 | +0.14(+2.53%) |
Jan 31, 2007 | 5.323 | 5.365 | 5.221 | 5.365 | 13,952 | -0.03(-0.63%) |
Jan 30, 2007 | 5.314 | 5.399 | 5.297 | 5.399 | 11,425 | +0.03(+0.63%) |
Jan 29, 2007 | 5.365 | 5.467 | 5.348 | 5.365 | 7,538 | +0.00(+0.00%) |
Jan 26, 2007 | 5.374 | 5.518 | 5.357 | 5.365 | 10,777 | -0.02(-0.32%) |
Jan 25, 2007 | 5.391 | 5.399 | 5.348 | 5.382 | 5,654 | -0.02(-0.31%) |
Jan 24, 2007 | 5.501 | 5.535 | 5.348 | 5.399 | 15,077 | -0.17(-3.05%) |
Jan 23, 2007 | 5.629 | 5.688 | 5.561 | 5.569 | 61,485 | -0.08(-1.50%) |
Jan 22, 2007 | 5.688 | 5.764 | 5.578 | 5.654 | 112,550 | -0.01(-0.13%) |
Jan 19, 2007 | 5.331 | 5.773 | 5.331 | 5.662 | 30,994 | +0.36(+6.70%) |
Jan 18, 2007 | 5.357 | 5.493 | 5.264 | 5.306 | 11,449 | -0.03(-0.48%) |
Jan 17, 2007 | 5.306 | 5.331 | 5.264 | 5.331 | 5,065 | +0.03(+0.48%) |
Jan 16, 2007 | 5.264 | 5.306 | 5.264 | 5.306 | 8,893 | +0.02(+0.32%) |
Jan 12, 2007 | 5.128 | 5.289 | 5.128 | 5.289 | 1,236 | +0.11(+2.13%) |
Jan 11, 2007 | 5.247 | 5.247 | 5.179 | 5.179 | 9,660 | -0.07(-1.29%) |
Jan 10, 2007 | 5.094 | 5.247 | 5.094 | 5.247 | 95,270 | +0.07(+1.31%) |
Jan 09, 2007 | 5.196 | 5.247 | 5.102 | 5.179 | 3,769 | -0.03(-0.65%) |
Jan 08, 2007 | 5.136 | 5.230 | 5.094 | 5.213 | 13,663 | -0.08(-1.60%) |
Jan 05, 2007 | 5.255 | 5.433 | 5.255 | 5.297 | 8,981 | +0.11(+2.13%) |
Jan 04, 2007 | 5.128 | 5.247 | 5.119 | 5.187 | 12,250 | +0.05(+0.99%) |
Jan 03, 2007 | 5.017 | 5.179 | 5.017 | 5.136 | 54,284 | +0.04(+0.83%) |
Dec 29, 2006 | 5.230 | 5.230 | 4.949 | 5.094 | 39,031 | -0.08(-1.64%) |
Dec 28, 2006 | 5.153 | 5.230 | 5.102 | 5.179 | 31,347 | +0.03(+0.66%) |
Dec 27, 2006 | 5.102 | 5.153 | 5.094 | 5.145 | 6,179 | +0.00(+0.00%) |
Dec 26, 2006 | 5.331 | 5.331 | 5.094 | 5.145 | 8,166 | -0.01(-0.16%) |
Dec 22, 2006 | 5.051 | 5.264 | 5.051 | 5.153 | 62,189 | +0.31(+6.49%) |
Dec 21, 2006 | 4.856 | 4.924 | 4.754 | 4.839 | 39,427 | -0.03(-0.70%) |
Dec 20, 2006 | 4.949 | 5.094 | 4.754 | 4.873 | 17,086 | -0.08(-1.54%) |
Dec 19, 2006 | 4.932 | 5.085 | 4.924 | 4.949 | 7,066 | +0.03(+0.52%) |
Dec 18, 2006 | 5.051 | 5.094 | 4.924 | 4.924 | 19,834 | -0.12(-2.36%) |
Dec 15, 2006 | 5.094 | 5.170 | 4.932 | 5.043 | 12,041 | +0.10(+2.06%) |
Dec 14, 2006 | 4.601 | 5.247 | 4.584 | 4.941 | 75,980 | +0.27(+5.82%) |
Dec 13, 2006 | 4.652 | 4.712 | 4.584 | 4.669 | 17,139 | -0.08(-1.79%) |
Dec 12, 2006 | 4.754 | 4.898 | 4.330 | 4.754 | 19,624 | -0.03(-0.53%) |
Dec 11, 2006 | 4.966 | 5.119 | 4.780 | 4.780 | 58,109 | -0.21(-4.25%) |
Dec 08, 2006 | 4.966 | 5.085 | 4.941 | 4.992 | 17,209 | +0.00(+0.00%) |
Dec 07, 2006 | 4.992 | 4.992 | 4.992 | 4.992 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.085 | 5.085 | 4.966 | 4.967 | 1,531 | -0.13(-2.48%) |
Dec 05, 2006 | 5.094 | 5.102 | 4.924 | 5.094 | 27,694 | +0.00(+0.00%) |
Dec 04, 2006 | 4.966 | 5.399 | 4.966 | 5.094 | 11,834 | -0.05(-0.92%) |