Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.065 | 5.243 | 5.065 | 5.225 | 3,866,239 | +0.16(+3.16%) |
Feb 27, 2007 | 5.186 | 5.248 | 5.062 | 5.065 | 2,990,705 | -0.20(-3.73%) |
Feb 26, 2007 | 5.287 | 5.310 | 5.225 | 5.261 | 1,833,106 | +0.00(+0.05%) |
Feb 23, 2007 | 5.289 | 5.307 | 5.230 | 5.258 | 1,666,217 | -0.03(-0.54%) |
Feb 22, 2007 | 5.191 | 5.287 | 5.191 | 5.287 | 2,232,728 | +0.10(+1.94%) |
Feb 21, 2007 | 5.225 | 5.225 | 5.127 | 5.186 | 964,878 | -0.04(-0.74%) |
Feb 20, 2007 | 5.189 | 5.243 | 5.124 | 5.225 | 1,201,509 | +0.02(+0.45%) |
Feb 16, 2007 | 5.150 | 5.212 | 5.127 | 5.201 | 1,239,037 | +0.06(+1.16%) |
Feb 15, 2007 | 5.145 | 5.152 | 5.116 | 5.142 | 1,093,646 | +0.02(+0.30%) |
Feb 14, 2007 | 5.054 | 5.160 | 5.046 | 5.127 | 1,449,246 | +0.07(+1.48%) |
Feb 13, 2007 | 5.046 | 5.077 | 5.018 | 5.052 | 1,929,277 | -0.01(-0.15%) |
Feb 12, 2007 | 5.124 | 5.124 | 4.933 | 5.059 | 2,666,634 | -0.07(-1.31%) |
Feb 09, 2007 | 5.183 | 5.204 | 5.049 | 5.127 | 1,609,904 | -0.07(-1.34%) |
Feb 08, 2007 | 5.142 | 5.214 | 5.132 | 5.196 | 972,525 | +0.03(+0.50%) |
Feb 07, 2007 | 5.160 | 5.176 | 5.124 | 5.170 | 1,595,225 | +0.01(+0.25%) |
Feb 06, 2007 | 5.170 | 5.191 | 5.150 | 5.158 | 2,045,928 | -0.04(-0.70%) |
Feb 05, 2007 | 5.263 | 5.263 | 5.158 | 5.194 | 1,141,105 | -0.07(-1.37%) |
Feb 02, 2007 | 5.207 | 5.279 | 5.207 | 5.266 | 2,548,238 | +0.07(+1.44%) |
Feb 01, 2007 | 5.132 | 5.201 | 5.129 | 5.191 | 1,366,520 | +0.06(+1.26%) |
Jan 31, 2007 | 5.103 | 5.147 | 5.075 | 5.127 | 1,385,387 | +0.02(+0.35%) |
Jan 30, 2007 | 5.039 | 5.108 | 5.031 | 5.108 | 1,687,495 | +0.07(+1.44%) |
Jan 29, 2007 | 5.046 | 5.057 | 4.987 | 5.036 | 2,551,980 | +0.01(+0.15%) |
Jan 26, 2007 | 5.101 | 5.137 | 5.013 | 5.028 | 2,117,559 | -0.07(-1.32%) |
Jan 25, 2007 | 5.127 | 5.145 | 5.077 | 5.096 | 1,752,636 | -0.01(-0.15%) |
Jan 24, 2007 | 5.090 | 5.121 | 5.077 | 5.103 | 1,600,241 | +0.02(+0.30%) |
Jan 23, 2007 | 5.088 | 5.103 | 5.046 | 5.088 | 1,302,192 | +0.02(+0.41%) |
Jan 22, 2007 | 5.072 | 5.119 | 5.013 | 5.067 | 1,339,074 | +0.02(+0.31%) |
Jan 19, 2007 | 5.023 | 5.093 | 4.990 | 5.052 | 1,408,359 | +0.03(+0.67%) |
Jan 18, 2007 | 5.013 | 5.046 | 4.997 | 5.018 | 1,092,857 | +0.00(+0.00%) |
Jan 17, 2007 | 5.039 | 5.052 | 5.010 | 5.018 | 1,098,604 | -0.02(-0.36%) |
Jan 16, 2007 | 5.083 | 5.083 | 5.008 | 5.036 | 1,836,751 | +0.01(+0.15%) |
Jan 12, 2007 | 5.046 | 5.049 | 5.013 | 5.028 | 729,203 | -0.01(-0.21%) |
Jan 11, 2007 | 4.979 | 5.041 | 4.956 | 5.039 | 1,062,214 | +0.09(+1.72%) |
Jan 10, 2007 | 4.943 | 4.961 | 4.894 | 4.953 | 883,053 | +0.00(+0.00%) |
Jan 09, 2007 | 4.922 | 4.977 | 4.889 | 4.953 | 1,156,132 | -0.03(-0.62%) |
Jan 08, 2007 | 4.966 | 5.008 | 4.915 | 4.984 | 1,329,267 | +0.04(+0.84%) |
Jan 05, 2007 | 4.974 | 4.974 | 4.907 | 4.943 | 1,364,798 | -0.04(-0.88%) |
Jan 04, 2007 | 4.982 | 5.008 | 4.915 | 4.987 | 1,262,640 | +0.00(+0.00%) |
Jan 03, 2007 | 4.941 | 5.000 | 4.922 | 4.987 | 1,695,773 | +0.05(+0.99%) |
Dec 29, 2006 | 4.943 | 4.987 | 4.907 | 4.938 | 1,377,306 | +0.01(+0.21%) |
Dec 28, 2006 | 4.935 | 4.946 | 4.889 | 4.928 | 743,429 | -0.01(-0.16%) |
Dec 27, 2006 | 4.889 | 4.938 | 4.868 | 4.935 | 747,152 | +0.04(+0.90%) |
Dec 26, 2006 | 4.881 | 4.902 | 4.860 | 4.891 | 769,429 | +0.03(+0.64%) |
Dec 22, 2006 | 4.822 | 4.871 | 4.822 | 4.860 | 607,347 | +0.04(+0.80%) |
Dec 21, 2006 | 4.866 | 4.889 | 4.801 | 4.822 | 727,396 | -0.02(-0.32%) |
Dec 20, 2006 | 4.780 | 4.858 | 4.780 | 4.837 | 1,109,061 | +0.02(+0.38%) |
Dec 19, 2006 | 4.809 | 4.842 | 4.785 | 4.819 | 1,224,152 | -0.02(-0.32%) |
Dec 18, 2006 | 4.871 | 4.881 | 4.783 | 4.835 | 1,802,416 | -0.04(-0.74%) |
Dec 15, 2006 | 4.824 | 4.909 | 4.819 | 4.871 | 2,492,513 | +0.07(+1.51%) |
Dec 14, 2006 | 4.780 | 4.858 | 4.767 | 4.798 | 3,974,725 | -0.03(-0.64%) |
Dec 13, 2006 | 4.917 | 4.922 | 4.801 | 4.829 | 1,247,330 | -0.15(-3.06%) |
Dec 12, 2006 | 4.992 | 4.997 | 4.938 | 4.982 | 1,228,646 | -0.01(-0.16%) |
Dec 11, 2006 | 4.969 | 5.005 | 4.964 | 4.990 | 1,031,396 | +0.02(+0.36%) |
Dec 08, 2006 | 4.959 | 4.990 | 4.922 | 4.971 | 916,378 | +0.02(+0.47%) |
Dec 07, 2006 | 4.938 | 4.979 | 4.909 | 4.948 | 949,881 | +0.02(+0.37%) |
Dec 06, 2006 | 4.951 | 4.959 | 4.904 | 4.930 | 1,175,165 | -0.02(-0.37%) |
Dec 05, 2006 | 4.912 | 4.953 | 4.897 | 4.948 | 1,491,898 | +0.04(+0.79%) |
Dec 04, 2006 | 4.881 | 4.920 | 4.866 | 4.909 | 1,368,293 | +0.05(+0.96%) |