Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.607 | 4.919 | 4.607 | 4.870 | 39,594 | +0.21(+4.60%) |
Feb 27, 2007 | 4.860 | 4.889 | 4.441 | 4.656 | 25,291 | -0.12(-2.45%) |
Feb 26, 2007 | 4.519 | 4.889 | 4.471 | 4.772 | 42,499 | +0.30(+6.75%) |
Feb 23, 2007 | 4.568 | 4.734 | 4.451 | 4.471 | 3,901 | -0.14(-2.96%) |
Feb 22, 2007 | 4.539 | 4.772 | 4.500 | 4.607 | 11,293 | +0.08(+1.72%) |
Feb 21, 2007 | 4.529 | 4.539 | 4.480 | 4.529 | 16,263 | +0.01(+0.22%) |
Feb 20, 2007 | 4.568 | 4.675 | 4.494 | 4.519 | 21,672 | -0.07(-1.49%) |
Feb 16, 2007 | 4.685 | 4.685 | 4.529 | 4.587 | 33,881 | -0.14(-2.88%) |
Feb 15, 2007 | 4.886 | 4.996 | 4.558 | 4.723 | 20,010 | -0.16(-3.20%) |
Feb 14, 2007 | 4.480 | 4.987 | 4.480 | 4.880 | 42,213 | +0.07(+1.42%) |
Feb 13, 2007 | 4.831 | 4.899 | 4.772 | 4.811 | 7,084 | +0.01(+0.20%) |
Feb 12, 2007 | 4.831 | 4.850 | 4.772 | 4.802 | 8,358 | -0.01(-0.20%) |
Feb 09, 2007 | 4.763 | 4.850 | 4.618 | 4.811 | 19,764 | +0.10(+2.07%) |
Feb 08, 2007 | 4.782 | 4.782 | 4.706 | 4.714 | 4,106 | +0.02(+0.41%) |
Feb 07, 2007 | 4.587 | 4.850 | 4.548 | 4.695 | 17,104 | +0.14(+2.99%) |
Feb 06, 2007 | 4.558 | 4.558 | 4.500 | 4.558 | 5,852 | +0.07(+1.52%) |
Feb 05, 2007 | 4.519 | 4.578 | 4.461 | 4.490 | 16,807 | -0.05(-1.07%) |
Feb 02, 2007 | 4.578 | 4.685 | 4.494 | 4.539 | 6,651 | -0.01(-0.21%) |
Feb 01, 2007 | 4.587 | 4.646 | 4.402 | 4.548 | 24,955 | +0.02(+0.43%) |
Jan 31, 2007 | 4.665 | 4.685 | 4.529 | 4.529 | 11,515 | -0.12(-2.52%) |
Jan 30, 2007 | 4.402 | 4.675 | 4.295 | 4.646 | 25,093 | +0.23(+5.30%) |
Jan 29, 2007 | 4.772 | 4.811 | 4.276 | 4.412 | 104,368 | -0.37(-7.74%) |
Jan 26, 2007 | 4.827 | 4.899 | 4.519 | 4.782 | 59,549 | +0.04(+0.82%) |
Jan 25, 2007 | 4.860 | 4.977 | 4.661 | 4.743 | 20,604 | -0.16(-3.18%) |
Jan 24, 2007 | 4.772 | 4.987 | 4.772 | 4.899 | 10,667 | +0.11(+2.24%) |
Jan 23, 2007 | 4.870 | 4.909 | 4.646 | 4.792 | 42,742 | -0.11(-2.19%) |
Jan 22, 2007 | 5.026 | 5.026 | 4.743 | 4.899 | 14,052 | -0.14(-2.71%) |
Jan 19, 2007 | 4.919 | 5.084 | 4.919 | 5.035 | 15,101 | +0.09(+1.77%) |
Jan 18, 2007 | 4.880 | 5.045 | 4.792 | 4.948 | 13,084 | +0.00(+0.00%) |
Jan 17, 2007 | 4.977 | 5.143 | 4.948 | 4.948 | 32,547 | -0.09(-1.74%) |
Jan 16, 2007 | 5.143 | 5.474 | 4.967 | 5.035 | 126,084 | +0.04(+0.78%) |
Jan 12, 2007 | 4.850 | 5.210 | 4.749 | 4.996 | 119,129 | +0.18(+3.64%) |
Jan 11, 2007 | 4.665 | 4.821 | 4.656 | 4.821 | 18,601 | +0.15(+3.13%) |
Jan 10, 2007 | 4.675 | 4.743 | 4.646 | 4.675 | 11,079 | -0.06(-1.23%) |
Jan 09, 2007 | 4.811 | 4.831 | 4.704 | 4.734 | 28,457 | +0.04(+0.83%) |
Jan 08, 2007 | 4.714 | 4.714 | 4.587 | 4.695 | 50,662 | +0.06(+1.26%) |
Jan 05, 2007 | 4.821 | 4.850 | 4.548 | 4.636 | 38,182 | -0.05(-1.04%) |
Jan 04, 2007 | 4.675 | 4.928 | 4.617 | 4.685 | 91,764 | +0.02(+0.42%) |
Jan 03, 2007 | 4.889 | 5.035 | 4.578 | 4.665 | 169,278 | -0.07(-1.44%) |
Dec 29, 2006 | 5.084 | 5.815 | 4.685 | 4.734 | 587,886 | -0.53(-10.00%) |
Dec 28, 2006 | 4.811 | 5.474 | 4.461 | 5.259 | 543,749 | +0.68(+14.89%) |
Dec 27, 2006 | 4.597 | 5.357 | 4.432 | 4.578 | 390,296 | +0.05(+1.08%) |
Dec 26, 2006 | 3.847 | 5.591 | 3.847 | 4.529 | 1,699,694 | +0.68(+17.72%) |
Dec 22, 2006 | 3.701 | 3.993 | 3.701 | 3.847 | 28,997 | +0.07(+1.80%) |
Dec 21, 2006 | 3.837 | 3.935 | 3.760 | 3.779 | 27,137 | -0.04(-1.02%) |
Dec 20, 2006 | 3.867 | 4.120 | 3.672 | 3.818 | 30,004 | +0.09(+2.35%) |
Dec 19, 2006 | 3.799 | 3.886 | 3.672 | 3.730 | 31,187 | -0.07(-1.79%) |
Dec 18, 2006 | 4.013 | 4.023 | 3.785 | 3.799 | 20,515 | -0.14(-3.47%) |
Dec 15, 2006 | 4.120 | 4.276 | 3.925 | 3.935 | 19,877 | -0.12(-2.88%) |
Dec 14, 2006 | 4.091 | 4.169 | 3.954 | 4.052 | 21,838 | +0.00(+0.00%) |
Dec 13, 2006 | 4.032 | 4.139 | 3.847 | 4.052 | 28,083 | +0.07(+1.71%) |
Dec 12, 2006 | 3.935 | 4.130 | 3.808 | 3.984 | 41,555 | +0.13(+3.28%) |
Dec 11, 2006 | 4.003 | 4.003 | 3.779 | 3.857 | 45,234 | -0.15(-3.65%) |
Dec 08, 2006 | 4.003 | 4.130 | 3.906 | 4.003 | 10,877 | -0.04(-0.96%) |
Dec 07, 2006 | 4.120 | 4.276 | 3.984 | 4.042 | 18,343 | -0.09(-2.12%) |
Dec 06, 2006 | 4.032 | 4.139 | 3.925 | 4.130 | 21,660 | +0.04(+0.95%) |
Dec 05, 2006 | 4.100 | 4.100 | 3.925 | 4.091 | 43,260 | +0.09(+2.19%) |
Dec 04, 2006 | 4.295 | 4.305 | 3.506 | 4.003 | 79,404 | -0.39(-8.87%) |