Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.189 | 5.210 | 5.004 | 5.061 | 63,408 | -0.22(-4.17%) |
Feb 27, 2007 | 5.587 | 5.587 | 5.089 | 5.281 | 51,302 | -0.38(-6.78%) |
Feb 26, 2007 | 5.686 | 5.729 | 5.615 | 5.665 | 96,704 | -0.06(-0.99%) |
Feb 23, 2007 | 5.644 | 5.786 | 5.615 | 5.722 | 248,099 | +0.08(+1.39%) |
Feb 22, 2007 | 5.615 | 5.651 | 5.509 | 5.644 | 289,431 | +0.04(+0.63%) |
Feb 21, 2007 | 5.175 | 5.615 | 5.175 | 5.608 | 665,787 | +0.50(+9.74%) |
Feb 20, 2007 | 4.642 | 5.168 | 4.642 | 5.111 | 176,600 | +0.47(+10.11%) |
Feb 16, 2007 | 4.613 | 4.642 | 4.553 | 4.642 | 57,284 | +0.06(+1.24%) |
Feb 15, 2007 | 4.549 | 4.606 | 4.549 | 4.585 | 55,242 | +0.02(+0.47%) |
Feb 14, 2007 | 4.578 | 4.585 | 4.514 | 4.563 | 23,670 | +0.06(+1.42%) |
Feb 13, 2007 | 4.371 | 4.570 | 4.371 | 4.499 | 86,853 | +0.16(+3.77%) |
Feb 12, 2007 | 4.379 | 4.400 | 4.336 | 4.336 | 36,042 | -0.05(-1.13%) |
Feb 09, 2007 | 4.407 | 4.407 | 4.336 | 4.386 | 43,784 | +0.00(+0.00%) |
Feb 08, 2007 | 4.549 | 4.556 | 4.336 | 4.386 | 52,896 | -0.12(-2.68%) |
Feb 07, 2007 | 4.265 | 4.549 | 4.180 | 4.507 | 412,002 | +0.38(+9.31%) |
Feb 06, 2007 | 4.158 | 4.485 | 4.059 | 4.123 | 141,058 | -0.07(-1.69%) |
Feb 05, 2007 | 4.087 | 4.194 | 3.952 | 4.194 | 4,938 | +0.07(+1.73%) |
Feb 02, 2007 | 3.995 | 4.123 | 3.995 | 4.123 | 1,828 | -0.06(-1.36%) |
Feb 01, 2007 | 4.229 | 4.229 | 4.123 | 4.180 | 703 | -0.05(-1.17%) |
Jan 31, 2007 | 4.229 | 4.229 | 4.177 | 4.229 | 3,961 | -0.00(-0.00%) |
Jan 30, 2007 | 4.187 | 4.307 | 4.187 | 4.229 | 39,103 | +0.08(+1.88%) |
Jan 29, 2007 | 4.030 | 4.158 | 4.030 | 4.151 | 21,692 | +0.24(+6.18%) |
Jan 26, 2007 | 3.860 | 3.973 | 3.860 | 3.909 | 9,427 | +0.00(+0.00%) |
Jan 25, 2007 | 3.902 | 3.981 | 3.902 | 3.909 | 10,997 | +0.04(+0.92%) |
Jan 24, 2007 | 3.838 | 3.895 | 3.838 | 3.874 | 55,075 | -0.09(-2.15%) |
Jan 23, 2007 | 3.995 | 3.995 | 3.881 | 3.959 | 8,089 | -0.02(-0.54%) |
Jan 22, 2007 | 3.867 | 3.981 | 3.816 | 3.981 | 9,704 | +0.13(+3.32%) |
Jan 19, 2007 | 3.860 | 3.860 | 3.831 | 3.853 | 7,774 | +0.01(+0.18%) |
Jan 18, 2007 | 3.945 | 3.945 | 3.845 | 3.845 | 703 | +0.15(+4.04%) |
Jan 17, 2007 | 3.789 | 3.881 | 3.696 | 3.696 | 18,985 | -0.21(-5.28%) |
Jan 16, 2007 | 3.930 | 3.930 | 3.874 | 3.902 | 7,407 | -0.09(-2.14%) |
Jan 12, 2007 | 4.073 | 4.087 | 3.966 | 3.988 | 15,700 | +0.01(+0.36%) |
Jan 11, 2007 | 4.059 | 4.059 | 3.917 | 3.973 | 4,337 | +0.01(+0.18%) |
Jan 10, 2007 | 4.094 | 4.094 | 3.909 | 3.966 | 10,212 | +0.02(+0.54%) |
Jan 09, 2007 | 3.909 | 4.061 | 3.909 | 3.945 | 6,612 | +0.09(+2.21%) |
Jan 08, 2007 | 3.909 | 3.924 | 3.853 | 3.860 | 4,220 | -0.02(-0.55%) |
Jan 05, 2007 | 3.981 | 3.981 | 3.860 | 3.881 | 5,779 | -0.09(-2.15%) |
Jan 04, 2007 | 4.091 | 4.091 | 3.952 | 3.966 | 14,325 | -0.11(-2.79%) |
Jan 03, 2007 | 3.732 | 4.087 | 3.732 | 4.080 | 11,643 | +0.39(+10.60%) |
Dec 29, 2006 | 3.533 | 3.689 | 3.533 | 3.689 | 36,355 | +0.06(+1.77%) |
Dec 28, 2006 | 3.661 | 3.718 | 3.433 | 3.625 | 26,851 | -0.14(-3.78%) |
Dec 27, 2006 | 3.661 | 3.767 | 3.661 | 3.767 | 19,337 | +0.02(+0.57%) |
Dec 26, 2006 | 3.838 | 3.902 | 3.568 | 3.746 | 69,779 | -0.14(-3.66%) |
Dec 22, 2006 | 3.933 | 3.945 | 3.874 | 3.888 | 5,572 | -0.06(-1.62%) |
Dec 21, 2006 | 4.052 | 4.052 | 3.917 | 3.952 | 10,915 | -0.09(-2.28%) |
Dec 20, 2006 | 3.988 | 4.044 | 3.981 | 4.044 | 914 | +0.06(+1.61%) |
Dec 19, 2006 | 3.917 | 4.016 | 3.909 | 3.981 | 9,074 | -0.04(-0.88%) |
Dec 18, 2006 | 4.052 | 4.052 | 3.909 | 4.016 | 19,165 | +0.02(+0.49%) |
Dec 15, 2006 | 3.981 | 4.002 | 3.973 | 3.996 | 6,951 | -0.02(-0.49%) |
Dec 14, 2006 | 4.073 | 4.080 | 4.016 | 4.016 | 3,446 | -0.09(-2.25%) |
Dec 13, 2006 | 4.123 | 4.137 | 4.023 | 4.108 | 21,146 | -0.04(-1.03%) |
Dec 12, 2006 | 4.158 | 4.180 | 4.123 | 4.151 | 17,374 | -0.05(-1.18%) |
Dec 11, 2006 | 4.211 | 4.258 | 4.187 | 4.201 | 9,389 | -0.06(-1.50%) |
Dec 08, 2006 | 4.194 | 4.265 | 4.194 | 4.265 | 5,139 | +0.01(+0.33%) |
Dec 07, 2006 | 4.229 | 4.251 | 4.194 | 4.251 | 2,504 | -0.01(-0.17%) |
Dec 06, 2006 | 4.201 | 4.258 | 4.158 | 4.258 | 14,771 | +0.00(+0.00%) |
Dec 05, 2006 | 4.201 | 4.258 | 4.165 | 4.258 | 5,745 | +0.00(+0.00%) |
Dec 04, 2006 | 4.400 | 4.410 | 4.251 | 4.258 | 10,011 | -0.18(-4.01%) |