Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.838 | 4.980 | 4.809 | 4.819 | 404,752 | +0.03(+0.59%) |
Feb 27, 2007 | 4.913 | 5.055 | 4.743 | 4.791 | 651,414 | -0.26(-5.23%) |
Feb 26, 2007 | 5.150 | 5.150 | 4.970 | 5.055 | 340,794 | -0.09(-1.83%) |
Feb 23, 2007 | 5.046 | 5.178 | 4.961 | 5.150 | 858,192 | +0.09(+1.68%) |
Feb 22, 2007 | 4.942 | 5.093 | 4.838 | 5.065 | 663,527 | +0.12(+2.49%) |
Feb 21, 2007 | 4.866 | 5.083 | 4.838 | 4.942 | 697,339 | +0.09(+1.95%) |
Feb 20, 2007 | 4.838 | 4.885 | 4.781 | 4.847 | 276,473 | +0.00(+0.00%) |
Feb 16, 2007 | 4.800 | 4.894 | 4.781 | 4.847 | 503,447 | +0.07(+1.38%) |
Feb 15, 2007 | 4.743 | 4.904 | 4.734 | 4.781 | 767,831 | +0.02(+0.40%) |
Feb 14, 2007 | 4.762 | 4.847 | 4.724 | 4.762 | 735,451 | -0.02(-0.40%) |
Feb 13, 2007 | 4.791 | 4.800 | 4.734 | 4.781 | 378,252 | +0.01(+0.20%) |
Feb 12, 2007 | 4.781 | 4.781 | 4.724 | 4.772 | 350,462 | -0.01(-0.20%) |
Feb 09, 2007 | 4.724 | 4.800 | 4.724 | 4.781 | 493,766 | +0.04(+0.80%) |
Feb 08, 2007 | 4.781 | 4.833 | 4.743 | 4.743 | 446,792 | -0.07(-1.38%) |
Feb 07, 2007 | 4.904 | 4.904 | 4.715 | 4.809 | 1,642,039 | -0.34(-6.61%) |
Feb 06, 2007 | 4.894 | 5.168 | 4.876 | 5.150 | 689,365 | +0.25(+5.01%) |
Feb 05, 2007 | 5.065 | 5.074 | 4.904 | 4.904 | 221,559 | -0.19(-3.71%) |
Feb 02, 2007 | 5.027 | 5.140 | 4.970 | 5.093 | 459,132 | +0.14(+2.86%) |
Feb 01, 2007 | 4.932 | 5.046 | 4.838 | 4.951 | 187,120 | +0.03(+0.58%) |
Jan 31, 2007 | 4.838 | 4.951 | 4.809 | 4.923 | 255,242 | +0.07(+1.36%) |
Jan 30, 2007 | 4.923 | 4.923 | 4.772 | 4.857 | 287,801 | -0.05(-0.96%) |
Jan 29, 2007 | 4.819 | 4.951 | 4.819 | 4.904 | 422,854 | +0.02(+0.39%) |
Jan 26, 2007 | 4.809 | 4.894 | 4.753 | 4.885 | 530,944 | +0.08(+1.57%) |
Jan 25, 2007 | 4.961 | 4.961 | 4.772 | 4.809 | 397,597 | -0.19(-3.78%) |
Jan 24, 2007 | 4.838 | 5.008 | 4.838 | 4.998 | 263,832 | +0.16(+3.32%) |
Jan 23, 2007 | 4.819 | 4.904 | 4.772 | 4.838 | 277,294 | +0.00(+0.00%) |
Jan 22, 2007 | 4.961 | 4.961 | 4.809 | 4.838 | 572,149 | -0.11(-2.29%) |
Jan 19, 2007 | 4.809 | 4.951 | 4.753 | 4.951 | 404,905 | +0.18(+3.76%) |
Jan 18, 2007 | 5.008 | 5.036 | 4.734 | 4.772 | 787,815 | -0.24(-4.72%) |
Jan 17, 2007 | 5.178 | 5.187 | 4.989 | 5.008 | 427,196 | -0.20(-3.81%) |
Jan 16, 2007 | 5.254 | 5.320 | 5.140 | 5.206 | 433,483 | -0.05(-0.90%) |
Jan 12, 2007 | 5.168 | 5.263 | 5.131 | 5.254 | 441,021 | +0.06(+1.09%) |
Jan 11, 2007 | 5.310 | 5.348 | 5.150 | 5.197 | 720,931 | -0.09(-1.79%) |
Jan 10, 2007 | 5.348 | 5.386 | 5.197 | 5.291 | 268,099 | -0.11(-2.10%) |
Jan 09, 2007 | 5.367 | 5.443 | 5.263 | 5.405 | 339,242 | +0.06(+1.06%) |
Jan 08, 2007 | 5.244 | 5.443 | 5.197 | 5.348 | 526,235 | +0.10(+1.98%) |
Jan 05, 2007 | 5.452 | 5.499 | 5.197 | 5.244 | 403,679 | -0.25(-4.48%) |
Jan 04, 2007 | 5.461 | 5.556 | 5.424 | 5.490 | 399,907 | +0.01(+0.17%) |
Jan 03, 2007 | 5.584 | 5.735 | 5.452 | 5.480 | 499,211 | -0.08(-1.36%) |
Dec 29, 2006 | 5.395 | 5.594 | 5.395 | 5.556 | 546,845 | +0.15(+2.80%) |
Dec 28, 2006 | 5.556 | 5.707 | 5.405 | 5.405 | 582,785 | -0.17(-3.05%) |
Dec 27, 2006 | 5.461 | 5.631 | 5.414 | 5.575 | 503,980 | +0.15(+2.79%) |
Dec 26, 2006 | 5.282 | 5.433 | 5.254 | 5.424 | 301,510 | +0.10(+1.95%) |
Dec 22, 2006 | 5.424 | 5.433 | 5.320 | 5.320 | 180,836 | -0.10(-1.92%) |
Dec 21, 2006 | 5.471 | 5.480 | 5.386 | 5.424 | 703,727 | -0.01(-0.17%) |
Dec 20, 2006 | 5.254 | 5.471 | 5.254 | 5.433 | 1,057,848 | +0.22(+4.17%) |
Dec 19, 2006 | 5.225 | 5.339 | 5.150 | 5.216 | 507,106 | -0.06(-1.08%) |
Dec 18, 2006 | 5.225 | 5.367 | 5.206 | 5.272 | 720,246 | +0.08(+1.45%) |
Dec 15, 2006 | 5.197 | 5.235 | 5.093 | 5.197 | 668,583 | +0.01(+0.18%) |
Dec 14, 2006 | 5.055 | 5.235 | 5.046 | 5.187 | 641,970 | +0.15(+3.00%) |
Dec 13, 2006 | 5.216 | 5.263 | 4.961 | 5.036 | 573,387 | -0.16(-3.09%) |
Dec 12, 2006 | 5.291 | 5.348 | 5.093 | 5.197 | 478,784 | -0.10(-1.96%) |
Dec 11, 2006 | 5.386 | 5.518 | 5.282 | 5.301 | 261,655 | -0.08(-1.41%) |
Dec 08, 2006 | 5.310 | 5.443 | 5.291 | 5.376 | 362,389 | +0.04(+0.71%) |
Dec 07, 2006 | 5.405 | 5.490 | 5.320 | 5.339 | 160,468 | -0.08(-1.40%) |
Dec 06, 2006 | 5.357 | 5.490 | 5.291 | 5.414 | 244,861 | +0.03(+0.53%) |
Dec 05, 2006 | 5.480 | 5.528 | 5.339 | 5.386 | 287,500 | -0.08(-1.38%) |
Dec 04, 2006 | 5.291 | 5.480 | 5.290 | 5.461 | 505,993 | +0.18(+3.40%) |