Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.970 | 5.970 | 5.690 | 5.840 | 209,912 | -0.16(-2.67%) |
Feb 27, 2007 | 6.020 | 6.050 | 5.890 | 6.000 | 476,398 | -0.06(-0.99%) |
Feb 26, 2007 | 6.020 | 6.060 | 5.980 | 6.060 | 212,484 | +0.03(+0.50%) |
Feb 23, 2007 | 6.050 | 6.060 | 6.020 | 6.030 | 171,084 | -0.02(-0.33%) |
Feb 22, 2007 | 6.040 | 6.060 | 6.020 | 6.050 | 201,007 | +0.01(+0.17%) |
Feb 21, 2007 | 6.010 | 6.060 | 5.980 | 6.040 | 128,888 | -0.02(-0.33%) |
Feb 20, 2007 | 6.060 | 6.080 | 6.000 | 6.060 | 297,318 | +0.02(+0.33%) |
Feb 16, 2007 | 6.050 | 6.070 | 5.930 | 6.040 | 247,328 | -0.05(-0.82%) |
Feb 15, 2007 | 6.110 | 6.190 | 5.910 | 6.090 | 221,832 | -0.05(-0.81%) |
Feb 14, 2007 | 6.150 | 6.250 | 6.080 | 6.140 | 674,814 | -0.02(-0.32%) |
Feb 13, 2007 | 6.070 | 6.250 | 6.040 | 6.160 | 217,477 | -0.03(-0.48%) |
Feb 12, 2007 | 6.500 | 6.500 | 6.190 | 6.190 | 242,555 | -0.01(-0.16%) |
Feb 09, 2007 | 6.700 | 6.700 | 6.130 | 6.200 | 1,148,365 | +0.25(+4.20%) |
Feb 08, 2007 | 5.900 | 6.160 | 5.830 | 5.950 | 346,957 | +0.02(+0.34%) |
Feb 07, 2007 | 5.960 | 6.130 | 5.840 | 5.930 | 129,424 | -0.04(-0.74%) |
Feb 06, 2007 | 6.260 | 6.350 | 5.960 | 5.974 | 80,771 | -0.29(-4.57%) |
Feb 05, 2007 | 6.260 | 6.400 | 6.210 | 6.260 | 179,479 | +0.01(+0.16%) |
Feb 02, 2007 | 6.280 | 6.280 | 6.020 | 6.250 | 176,509 | -0.03(-0.48%) |
Feb 01, 2007 | 6.190 | 6.300 | 5.991 | 6.280 | 138,153 | +0.08(+1.29%) |
Jan 31, 2007 | 5.900 | 6.360 | 5.710 | 6.200 | 266,698 | +0.30(+5.08%) |
Jan 30, 2007 | 5.260 | 6.050 | 5.260 | 5.900 | 518,260 | +0.63(+11.95%) |
Jan 29, 2007 | 5.330 | 5.330 | 5.240 | 5.270 | 38,094 | -0.04(-0.75%) |
Jan 26, 2007 | 5.370 | 5.390 | 5.300 | 5.310 | 74,952 | -0.06(-1.12%) |
Jan 25, 2007 | 5.380 | 5.400 | 5.350 | 5.370 | 47,158 | +0.00(+0.00%) |
Jan 24, 2007 | 5.390 | 5.450 | 5.350 | 5.370 | 166,614 | +0.01(+0.19%) |
Jan 23, 2007 | 5.330 | 5.396 | 5.330 | 5.360 | 88,062 | +0.00(+0.00%) |
Jan 22, 2007 | 5.440 | 5.440 | 5.330 | 5.360 | 103,940 | -0.06(-1.11%) |
Jan 19, 2007 | 5.350 | 5.430 | 5.210 | 5.420 | 115,259 | +0.20(+3.83%) |
Jan 18, 2007 | 5.200 | 5.270 | 5.160 | 5.220 | 127,281 | -0.03(-0.57%) |
Jan 17, 2007 | 5.200 | 5.300 | 5.200 | 5.250 | 113,059 | -0.01(-0.19%) |
Jan 16, 2007 | 5.150 | 5.350 | 5.080 | 5.260 | 168,257 | +0.08(+1.54%) |
Jan 12, 2007 | 5.140 | 5.210 | 5.080 | 5.180 | 73,180 | +0.02(+0.39%) |
Jan 11, 2007 | 4.990 | 5.210 | 4.990 | 5.160 | 143,278 | +0.13(+2.58%) |
Jan 10, 2007 | 5.090 | 5.130 | 4.980 | 5.030 | 136,081 | -0.10(-1.95%) |
Jan 09, 2007 | 5.150 | 5.150 | 5.050 | 5.130 | 170,786 | +0.01(+0.20%) |
Jan 08, 2007 | 5.230 | 5.230 | 5.050 | 5.120 | 117,546 | -0.12(-2.29%) |
Jan 05, 2007 | 5.100 | 5.300 | 5.100 | 5.240 | 100,567 | +0.12(+2.34%) |
Jan 04, 2007 | 5.260 | 5.310 | 5.050 | 5.120 | 233,331 | -0.16(-3.03%) |
Jan 03, 2007 | 5.170 | 5.450 | 5.170 | 5.280 | 219,986 | +0.05(+0.96%) |
Dec 29, 2006 | 5.320 | 5.360 | 5.100 | 5.230 | 116,891 | -0.11(-2.06%) |
Dec 28, 2006 | 5.340 | 5.400 | 5.220 | 5.340 | 94,244 | +0.02(+0.38%) |
Dec 27, 2006 | 5.130 | 5.390 | 5.130 | 5.320 | 99,081 | +0.16(+3.10%) |
Dec 26, 2006 | 5.310 | 5.310 | 5.160 | 5.160 | 63,905 | -0.12(-2.27%) |
Dec 22, 2006 | 5.380 | 5.380 | 5.220 | 5.280 | 108,523 | -0.07(-1.31%) |
Dec 21, 2006 | 5.160 | 5.440 | 5.050 | 5.350 | 188,254 | +0.23(+4.49%) |
Dec 20, 2006 | 4.900 | 5.230 | 4.900 | 5.120 | 337,927 | +0.20(+4.07%) |
Dec 19, 2006 | 4.800 | 4.930 | 4.730 | 4.920 | 196,191 | +0.06(+1.23%) |
Dec 18, 2006 | 4.550 | 4.930 | 4.550 | 4.860 | 389,727 | +0.32(+7.05%) |
Dec 15, 2006 | 4.420 | 4.540 | 4.300 | 4.540 | 197,940 | +0.18(+4.13%) |
Dec 14, 2006 | 4.540 | 4.540 | 4.270 | 4.360 | 301,186 | -0.14(-3.11%) |
Dec 13, 2006 | 4.550 | 4.550 | 4.470 | 4.500 | 147,993 | -0.06(-1.32%) |
Dec 12, 2006 | 4.550 | 4.650 | 4.500 | 4.560 | 204,951 | +0.04(+0.88%) |
Dec 11, 2006 | 4.670 | 4.710 | 4.420 | 4.520 | 305,025 | -0.13(-2.80%) |
Dec 08, 2006 | 4.750 | 4.770 | 4.620 | 4.650 | 163,885 | +0.04(+0.87%) |
Dec 07, 2006 | 4.790 | 4.800 | 4.610 | 4.610 | 179,404 | -0.18(-3.76%) |
Dec 06, 2006 | 5.020 | 5.020 | 4.780 | 4.790 | 214,419 | -0.21(-4.20%) |
Dec 05, 2006 | 4.850 | 5.130 | 4.790 | 5.000 | 388,628 | +0.27(+5.71%) |
Dec 04, 2006 | 4.840 | 4.870 | 4.550 | 4.730 | 452,580 | -0.12(-2.47%) |