Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.573 | 5.658 | 5.573 | 5.649 | 26,991 | +0.12(+2.15%) |
Feb 27, 2007 | 5.573 | 5.607 | 5.487 | 5.530 | 27,286 | -0.01(-0.15%) |
Feb 26, 2007 | 5.692 | 5.709 | 5.530 | 5.538 | 18,418 | +0.01(+0.15%) |
Feb 23, 2007 | 5.470 | 5.530 | 5.156 | 5.530 | 17,863 | +0.14(+2.65%) |
Feb 22, 2007 | 5.385 | 5.387 | 5.309 | 5.387 | 11,871 | +0.03(+0.51%) |
Feb 21, 2007 | 5.292 | 5.411 | 5.232 | 5.360 | 15,042 | +0.13(+2.44%) |
Feb 20, 2007 | 5.377 | 5.411 | 5.113 | 5.232 | 25,861 | +0.09(+1.65%) |
Feb 16, 2007 | 5.360 | 5.360 | 5.113 | 5.147 | 2,820 | -0.30(-5.47%) |
Feb 15, 2007 | 5.258 | 5.530 | 5.113 | 5.445 | 10,226 | +0.26(+4.92%) |
Feb 14, 2007 | 5.156 | 5.215 | 5.062 | 5.190 | 20,738 | +0.03(+0.66%) |
Feb 13, 2007 | 5.028 | 5.156 | 4.994 | 5.156 | 3,090 | +0.03(+0.66%) |
Feb 12, 2007 | 5.156 | 5.164 | 5.105 | 5.122 | 3,405 | -0.13(-2.43%) |
Feb 09, 2007 | 5.232 | 5.270 | 5.190 | 5.249 | 55,976 | +0.06(+1.15%) |
Feb 08, 2007 | 5.402 | 5.411 | 5.190 | 5.190 | 12,494 | -0.13(-2.40%) |
Feb 07, 2007 | 5.428 | 5.445 | 5.317 | 5.317 | 6,718 | -0.13(-2.34%) |
Feb 06, 2007 | 5.343 | 5.530 | 5.334 | 5.445 | 4,478 | +0.13(+2.40%) |
Feb 05, 2007 | 5.411 | 5.615 | 5.317 | 5.317 | 10,323 | +0.01(+0.16%) |
Feb 02, 2007 | 5.530 | 5.530 | 5.309 | 5.309 | 4,258 | -0.20(-3.70%) |
Feb 01, 2007 | 5.377 | 5.573 | 5.377 | 5.513 | 18,464 | +0.14(+2.53%) |
Jan 31, 2007 | 5.334 | 5.377 | 5.232 | 5.377 | 13,922 | -0.03(-0.63%) |
Jan 30, 2007 | 5.326 | 5.411 | 5.309 | 5.411 | 11,401 | +0.03(+0.63%) |
Jan 29, 2007 | 5.377 | 5.479 | 5.360 | 5.377 | 7,522 | +0.00(+0.00%) |
Jan 26, 2007 | 5.385 | 5.530 | 5.368 | 5.377 | 10,755 | -0.02(-0.32%) |
Jan 25, 2007 | 5.402 | 5.411 | 5.360 | 5.394 | 5,641 | -0.02(-0.31%) |
Jan 24, 2007 | 5.513 | 5.547 | 5.360 | 5.411 | 15,045 | -0.17(-3.05%) |
Jan 23, 2007 | 5.641 | 5.700 | 5.573 | 5.581 | 61,354 | -0.09(-1.50%) |
Jan 22, 2007 | 5.700 | 5.777 | 5.590 | 5.666 | 112,310 | -0.01(-0.13%) |
Jan 19, 2007 | 5.343 | 5.785 | 5.343 | 5.674 | 30,928 | +0.36(+6.70%) |
Jan 18, 2007 | 5.368 | 5.504 | 5.275 | 5.317 | 11,425 | -0.03(-0.48%) |
Jan 17, 2007 | 5.317 | 5.343 | 5.275 | 5.343 | 5,054 | +0.03(+0.48%) |
Jan 16, 2007 | 5.275 | 5.317 | 5.275 | 5.317 | 8,874 | +0.02(+0.32%) |
Jan 12, 2007 | 5.139 | 5.300 | 5.139 | 5.300 | 1,234 | +0.11(+2.13%) |
Jan 11, 2007 | 5.258 | 5.258 | 5.190 | 5.190 | 9,639 | -0.07(-1.29%) |
Jan 10, 2007 | 5.105 | 5.258 | 5.105 | 5.258 | 95,067 | +0.07(+1.31%) |
Jan 09, 2007 | 5.207 | 5.258 | 5.113 | 5.190 | 3,761 | -0.03(-0.65%) |
Jan 08, 2007 | 5.147 | 5.241 | 5.105 | 5.224 | 13,634 | -0.09(-1.60%) |
Jan 05, 2007 | 5.266 | 5.445 | 5.266 | 5.309 | 8,962 | +0.11(+2.13%) |
Jan 04, 2007 | 5.139 | 5.258 | 5.130 | 5.198 | 12,224 | +0.05(+0.99%) |
Jan 03, 2007 | 5.028 | 5.190 | 5.028 | 5.147 | 54,168 | +0.04(+0.83%) |
Dec 29, 2006 | 5.241 | 5.241 | 4.960 | 5.105 | 38,948 | -0.09(-1.64%) |
Dec 28, 2006 | 5.164 | 5.241 | 5.113 | 5.190 | 31,281 | +0.03(+0.66%) |
Dec 27, 2006 | 5.113 | 5.164 | 5.105 | 5.156 | 6,166 | +0.00(+0.00%) |
Dec 26, 2006 | 5.343 | 5.343 | 5.105 | 5.156 | 8,149 | -0.01(-0.16%) |
Dec 22, 2006 | 5.062 | 5.275 | 5.062 | 5.164 | 62,057 | +0.31(+6.49%) |
Dec 21, 2006 | 4.866 | 4.934 | 4.764 | 4.849 | 39,343 | -0.03(-0.70%) |
Dec 20, 2006 | 4.960 | 5.105 | 4.764 | 4.883 | 17,050 | -0.08(-1.54%) |
Dec 19, 2006 | 4.943 | 5.096 | 4.934 | 4.960 | 7,051 | +0.03(+0.52%) |
Dec 18, 2006 | 5.062 | 5.105 | 4.934 | 4.934 | 19,792 | -0.12(-2.36%) |
Dec 15, 2006 | 5.105 | 5.181 | 4.943 | 5.054 | 12,016 | +0.10(+2.06%) |
Dec 14, 2006 | 4.611 | 5.258 | 4.594 | 4.951 | 75,818 | +0.27(+5.82%) |
Dec 13, 2006 | 4.662 | 4.722 | 4.594 | 4.679 | 17,103 | -0.09(-1.79%) |
Dec 12, 2006 | 4.764 | 4.909 | 4.339 | 4.764 | 19,582 | -0.03(-0.53%) |
Dec 11, 2006 | 4.977 | 5.130 | 4.790 | 4.790 | 57,985 | -0.21(-4.25%) |
Dec 08, 2006 | 4.977 | 5.096 | 4.951 | 5.002 | 17,172 | +0.00(+0.00%) |
Dec 07, 2006 | 5.002 | 5.002 | 5.002 | 5.002 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.096 | 5.096 | 4.977 | 4.978 | 1,528 | -0.13(-2.48%) |
Dec 05, 2006 | 5.105 | 5.113 | 4.934 | 5.105 | 27,635 | +0.00(+0.00%) |
Dec 04, 2006 | 4.977 | 5.411 | 4.977 | 5.105 | 11,809 | -0.05(-0.92%) |