Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.145 | 5.205 | 5.095 | 5.165 | 2,327,283 | +0.02(+0.39%) |
Feb 27, 2007 | 5.107 | 5.278 | 5.107 | 5.145 | 3,032,202 | -0.22(-4.04%) |
Feb 26, 2007 | 5.396 | 5.413 | 5.359 | 5.361 | 1,861,078 | -0.03(-0.52%) |
Feb 23, 2007 | 5.363 | 5.411 | 5.332 | 5.389 | 1,578,212 | +0.03(+0.50%) |
Feb 22, 2007 | 5.379 | 5.403 | 5.336 | 5.363 | 1,835,635 | +0.00(+0.00%) |
Feb 21, 2007 | 5.325 | 5.404 | 5.308 | 5.363 | 2,620,625 | +0.03(+0.48%) |
Feb 20, 2007 | 5.127 | 5.355 | 5.109 | 5.337 | 2,488,920 | +0.20(+3.90%) |
Feb 16, 2007 | 5.117 | 5.152 | 5.057 | 5.137 | 1,250,446 | +0.02(+0.39%) |
Feb 15, 2007 | 5.138 | 5.200 | 5.083 | 5.117 | 2,209,796 | -0.03(-0.57%) |
Feb 14, 2007 | 5.161 | 5.197 | 5.142 | 5.146 | 1,859,514 | -0.01(-0.21%) |
Feb 13, 2007 | 5.129 | 5.157 | 5.088 | 5.157 | 829,141 | +0.02(+0.39%) |
Feb 12, 2007 | 5.172 | 5.197 | 5.081 | 5.137 | 828,512 | -0.03(-0.67%) |
Feb 09, 2007 | 5.192 | 5.220 | 5.138 | 5.172 | 1,168,879 | -0.03(-0.49%) |
Feb 08, 2007 | 5.205 | 5.216 | 5.169 | 5.197 | 1,914,957 | -0.01(-0.23%) |
Feb 07, 2007 | 5.122 | 5.220 | 5.099 | 5.209 | 1,152,416 | +0.09(+1.72%) |
Feb 06, 2007 | 5.118 | 5.138 | 5.039 | 5.121 | 1,234,732 | -0.01(-0.13%) |
Feb 05, 2007 | 5.192 | 5.212 | 5.097 | 5.127 | 1,581,953 | -0.11(-2.14%) |
Feb 02, 2007 | 5.212 | 5.256 | 5.165 | 5.240 | 2,286,873 | +0.04(+0.72%) |
Feb 01, 2007 | 5.122 | 5.228 | 5.114 | 5.202 | 3,686,984 | +0.08(+1.51%) |
Jan 31, 2007 | 5.129 | 5.165 | 5.070 | 5.125 | 1,068,604 | -0.02(-0.34%) |
Jan 30, 2007 | 5.131 | 5.154 | 5.077 | 5.142 | 1,278,134 | +0.03(+0.65%) |
Jan 29, 2007 | 5.125 | 5.152 | 5.081 | 5.109 | 1,234,732 | -0.03(-0.65%) |
Jan 26, 2007 | 5.061 | 5.154 | 5.057 | 5.142 | 1,293,101 | +0.09(+1.72%) |
Jan 25, 2007 | 5.209 | 5.209 | 5.033 | 5.055 | 2,775,528 | -0.14(-2.75%) |
Jan 24, 2007 | 5.137 | 5.225 | 5.117 | 5.198 | 2,628,856 | +0.08(+1.49%) |
Jan 23, 2007 | 5.111 | 5.165 | 5.054 | 5.122 | 3,968,354 | +0.01(+0.21%) |
Jan 22, 2007 | 5.038 | 5.444 | 5.038 | 5.111 | 10,694,277 | +0.30(+6.25%) |
Jan 19, 2007 | 4.823 | 4.823 | 4.744 | 4.811 | 1,632,091 | +0.00(+0.00%) |
Jan 18, 2007 | 4.837 | 4.884 | 4.800 | 4.811 | 1,945,638 | -0.03(-0.66%) |
Jan 17, 2007 | 4.803 | 4.863 | 4.803 | 4.843 | 932,409 | +0.02(+0.44%) |
Jan 16, 2007 | 4.867 | 4.878 | 4.795 | 4.821 | 2,061,628 | -0.05(-0.93%) |
Jan 12, 2007 | 4.851 | 4.867 | 4.800 | 4.867 | 994,520 | -0.00(-0.03%) |
Jan 11, 2007 | 4.837 | 4.868 | 4.808 | 4.868 | 1,946,386 | +0.05(+0.94%) |
Jan 10, 2007 | 4.817 | 4.829 | 4.765 | 4.823 | 1,990,537 | -0.03(-0.72%) |
Jan 09, 2007 | 4.835 | 4.864 | 4.781 | 4.858 | 1,935,161 | +0.01(+0.19%) |
Jan 08, 2007 | 4.836 | 4.868 | 4.793 | 4.848 | 1,563,994 | +0.00(+0.06%) |
Jan 05, 2007 | 4.815 | 4.926 | 4.815 | 4.846 | 1,862,574 | -0.08(-1.65%) |
Jan 04, 2007 | 4.956 | 4.958 | 4.856 | 4.927 | 2,057,886 | -0.03(-0.59%) |
Jan 03, 2007 | 5.045 | 5.045 | 4.915 | 4.956 | 4,022,233 | -0.06(-1.25%) |
Dec 29, 2006 | 5.091 | 5.115 | 5.019 | 5.019 | 1,432,289 | -0.06(-1.21%) |
Dec 28, 2006 | 5.078 | 5.106 | 5.066 | 5.081 | 1,383,648 | +0.00(+0.05%) |
Dec 27, 2006 | 5.062 | 5.090 | 5.021 | 5.078 | 1,867,064 | +0.03(+0.53%) |
Dec 26, 2006 | 4.978 | 5.055 | 4.968 | 5.051 | 1,359,702 | +0.09(+1.75%) |
Dec 22, 2006 | 4.956 | 5.059 | 4.956 | 4.964 | 2,148,433 | +0.01(+0.16%) |
Dec 21, 2006 | 4.931 | 4.994 | 4.918 | 4.956 | 3,330,783 | +0.09(+1.76%) |
Dec 20, 2006 | 4.797 | 4.911 | 4.773 | 4.871 | 4,694,975 | +0.11(+2.39%) |
Dec 19, 2006 | 4.701 | 4.795 | 4.637 | 4.757 | 3,924,203 | +0.03(+0.74%) |
Dec 18, 2006 | 4.550 | 4.725 | 4.550 | 4.723 | 3,384,662 | +0.17(+3.79%) |
Dec 15, 2006 | 4.602 | 4.646 | 4.550 | 4.550 | 1,879,786 | -0.05(-0.99%) |
Dec 14, 2006 | 4.617 | 4.642 | 4.558 | 4.596 | 3,304,592 | -0.01(-0.23%) |
Dec 13, 2006 | 4.680 | 4.694 | 4.597 | 4.606 | 1,106,020 | -0.04(-0.89%) |
Dec 12, 2006 | 4.725 | 4.740 | 4.610 | 4.648 | 2,228,504 | -0.09(-1.97%) |
Dec 11, 2006 | 4.739 | 4.784 | 4.720 | 4.741 | 2,020,470 | +0.00(+0.08%) |
Dec 08, 2006 | 4.784 | 4.804 | 4.721 | 4.737 | 2,411,843 | -0.06(-1.31%) |
Dec 07, 2006 | 4.876 | 4.886 | 4.768 | 4.800 | 1,564,742 | -0.06(-1.32%) |
Dec 06, 2006 | 4.864 | 4.890 | 4.821 | 4.864 | 1,126,225 | +0.00(+0.00%) |
Dec 05, 2006 | 4.891 | 4.898 | 4.797 | 4.864 | 1,980,809 | +0.00(+0.00%) |
Dec 04, 2006 | 4.831 | 4.912 | 4.824 | 4.864 | 1,089,557 | +0.05(+1.08%) |