Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.352 | 5.754 | 5.277 | 5.679 | 2,904,864 | +0.31(+5.76%) |
Feb 27, 2007 | 5.344 | 5.403 | 5.327 | 5.369 | 1,691,694 | -0.06(-1.08%) |
Feb 26, 2007 | 5.394 | 5.428 | 5.344 | 5.428 | 1,238,082 | +0.08(+1.57%) |
Feb 23, 2007 | 5.419 | 5.470 | 5.302 | 5.344 | 815,954 | -0.11(-1.99%) |
Feb 22, 2007 | 5.511 | 5.553 | 5.369 | 5.453 | 696,263 | -0.07(-1.21%) |
Feb 21, 2007 | 5.545 | 5.578 | 5.470 | 5.520 | 765,853 | -0.07(-1.20%) |
Feb 20, 2007 | 5.311 | 5.645 | 5.302 | 5.587 | 1,003,322 | +0.23(+4.37%) |
Feb 16, 2007 | 5.411 | 5.411 | 5.302 | 5.352 | 1,096,109 | -0.05(-0.93%) |
Feb 15, 2007 | 5.436 | 5.470 | 5.311 | 5.403 | 1,024,964 | -0.04(-0.77%) |
Feb 14, 2007 | 5.545 | 5.545 | 5.419 | 5.444 | 807,452 | -0.09(-1.66%) |
Feb 13, 2007 | 5.478 | 5.570 | 5.453 | 5.536 | 724,026 | +0.08(+1.53%) |
Feb 12, 2007 | 5.461 | 5.511 | 5.378 | 5.453 | 695,701 | -0.07(-1.21%) |
Feb 09, 2007 | 5.628 | 5.687 | 5.453 | 5.520 | 911,611 | -0.13(-2.22%) |
Feb 08, 2007 | 5.562 | 5.687 | 5.528 | 5.645 | 824,324 | +0.02(+0.30%) |
Feb 07, 2007 | 5.620 | 5.687 | 5.570 | 5.628 | 619,618 | +0.02(+0.30%) |
Feb 06, 2007 | 5.570 | 5.679 | 5.436 | 5.612 | 1,141,785 | +0.04(+0.75%) |
Feb 05, 2007 | 5.662 | 5.695 | 5.528 | 5.570 | 1,256,813 | -0.12(-2.06%) |
Feb 02, 2007 | 5.687 | 5.737 | 5.637 | 5.687 | 1,452,910 | +0.00(+0.00%) |
Feb 01, 2007 | 5.662 | 5.729 | 5.562 | 5.687 | 1,720,391 | +0.03(+0.44%) |
Jan 31, 2007 | 5.520 | 5.720 | 5.470 | 5.662 | 2,298,637 | +0.14(+2.58%) |
Jan 30, 2007 | 5.277 | 5.595 | 5.252 | 5.520 | 5,588,641 | +0.41(+8.02%) |
Jan 29, 2007 | 5.093 | 5.160 | 5.068 | 5.110 | 725,677 | -0.01(-0.16%) |
Jan 26, 2007 | 5.135 | 5.177 | 5.060 | 5.118 | 916,394 | -0.02(-0.33%) |
Jan 25, 2007 | 5.244 | 5.294 | 5.060 | 5.135 | 1,613,135 | -0.13(-2.38%) |
Jan 24, 2007 | 5.168 | 5.311 | 5.118 | 5.260 | 964,940 | +0.09(+1.78%) |
Jan 23, 2007 | 5.085 | 5.219 | 5.035 | 5.168 | 2,087,355 | +0.10(+1.98%) |
Jan 22, 2007 | 5.110 | 5.118 | 4.993 | 5.068 | 1,799,547 | -0.03(-0.66%) |
Jan 19, 2007 | 5.118 | 5.152 | 5.060 | 5.102 | 2,030,439 | -0.08(-1.61%) |
Jan 18, 2007 | 5.227 | 5.277 | 5.177 | 5.185 | 1,420,267 | -0.05(-0.96%) |
Jan 17, 2007 | 5.244 | 5.319 | 5.127 | 5.235 | 1,730,315 | -0.02(-0.32%) |
Jan 16, 2007 | 5.319 | 5.378 | 5.127 | 5.252 | 2,067,387 | -0.04(-0.79%) |
Jan 12, 2007 | 5.319 | 5.327 | 5.227 | 5.294 | 1,883,486 | -0.01(-0.16%) |
Jan 11, 2007 | 5.093 | 5.319 | 5.085 | 5.302 | 3,215,271 | +0.22(+4.28%) |
Jan 10, 2007 | 4.984 | 5.102 | 4.976 | 5.085 | 2,385,805 | +0.07(+1.33%) |
Jan 09, 2007 | 4.993 | 5.060 | 4.968 | 5.018 | 2,258,222 | +0.02(+0.33%) |
Jan 08, 2007 | 4.984 | 5.043 | 4.943 | 5.001 | 2,234,069 | +0.02(+0.34%) |
Jan 05, 2007 | 5.043 | 5.076 | 4.951 | 4.984 | 2,908,331 | -0.06(-1.16%) |
Jan 04, 2007 | 5.026 | 5.194 | 4.951 | 5.043 | 2,689,516 | -0.01(-0.17%) |
Jan 03, 2007 | 5.010 | 5.102 | 4.943 | 5.051 | 4,399,744 | +0.08(+1.51%) |
Dec 29, 2006 | 5.060 | 5.076 | 4.918 | 4.976 | 10,796,567 | -0.11(-2.14%) |
Dec 28, 2006 | 5.185 | 5.185 | 5.060 | 5.085 | 1,663,116 | -0.05(-0.98%) |
Dec 27, 2006 | 5.177 | 5.227 | 5.076 | 5.135 | 1,888,030 | +0.04(+0.82%) |
Dec 26, 2006 | 5.043 | 5.143 | 5.043 | 5.093 | 1,841,995 | +0.08(+1.50%) |
Dec 22, 2006 | 5.102 | 5.160 | 5.010 | 5.018 | 1,902,019 | -0.05(-0.99%) |
Dec 21, 2006 | 5.269 | 5.269 | 5.026 | 5.068 | 2,653,405 | -0.24(-4.57%) |
Dec 20, 2006 | 5.177 | 5.394 | 5.177 | 5.311 | 2,581,065 | +0.16(+3.08%) |
Dec 19, 2006 | 5.185 | 5.210 | 5.043 | 5.152 | 1,610,505 | -0.04(-0.81%) |
Dec 18, 2006 | 5.302 | 5.302 | 5.076 | 5.194 | 1,977,947 | -0.08(-1.43%) |
Dec 15, 2006 | 5.394 | 5.411 | 5.269 | 5.269 | 2,740,334 | -0.11(-2.02%) |
Dec 14, 2006 | 5.444 | 5.587 | 5.286 | 5.378 | 2,546,150 | -0.13(-2.28%) |
Dec 13, 2006 | 5.520 | 5.545 | 5.461 | 5.503 | 1,046,128 | +0.06(+1.08%) |
Dec 12, 2006 | 5.729 | 5.771 | 5.436 | 5.444 | 1,756,740 | -0.28(-4.96%) |
Dec 11, 2006 | 5.662 | 5.762 | 5.662 | 5.729 | 618,422 | +0.08(+1.33%) |
Dec 08, 2006 | 5.679 | 5.787 | 5.628 | 5.654 | 660,750 | -0.01(-0.15%) |
Dec 07, 2006 | 5.712 | 5.821 | 5.578 | 5.662 | 812,486 | -0.02(-0.29%) |
Dec 06, 2006 | 5.746 | 5.754 | 5.628 | 5.679 | 794,909 | -0.04(-0.73%) |
Dec 05, 2006 | 5.771 | 5.787 | 5.654 | 5.720 | 1,147,405 | +0.00(+0.00%) |
Dec 04, 2006 | 5.737 | 5.812 | 5.603 | 5.720 | 1,637,887 | -0.02(-0.29%) |