Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.183 | 4.253 | 4.035 | 4.167 | 89,930 | +0.01(+0.19%) |
Feb 27, 2007 | 4.160 | 4.183 | 4.074 | 4.160 | 27,949 | -0.09(-2.20%) |
Feb 26, 2007 | 4.284 | 4.284 | 4.074 | 4.253 | 44,365 | +0.01(+0.18%) |
Feb 23, 2007 | 4.199 | 4.323 | 4.152 | 4.245 | 27,714 | +0.02(+0.37%) |
Feb 22, 2007 | 4.253 | 4.315 | 4.074 | 4.230 | 120,408 | -0.11(-2.51%) |
Feb 21, 2007 | 4.378 | 4.378 | 4.245 | 4.339 | 131,919 | -0.02(-0.54%) |
Feb 20, 2007 | 4.385 | 4.393 | 4.284 | 4.362 | 59,763 | -0.05(-1.23%) |
Feb 16, 2007 | 4.385 | 4.479 | 4.385 | 4.417 | 45,786 | -0.01(-0.18%) |
Feb 15, 2007 | 4.518 | 4.518 | 4.378 | 4.424 | 22,466 | +0.02(+0.53%) |
Feb 14, 2007 | 4.456 | 4.463 | 4.269 | 4.401 | 71,953 | -0.07(-1.57%) |
Feb 13, 2007 | 4.417 | 4.471 | 4.370 | 4.471 | 29,625 | +0.02(+0.53%) |
Feb 12, 2007 | 4.432 | 4.487 | 4.432 | 4.448 | 15,347 | +0.02(+0.35%) |
Feb 09, 2007 | 4.549 | 4.549 | 4.401 | 4.432 | 18,388 | -0.10(-2.23%) |
Feb 08, 2007 | 4.487 | 4.533 | 4.378 | 4.533 | 29,004 | +0.01(+0.17%) |
Feb 07, 2007 | 4.448 | 4.541 | 4.409 | 4.526 | 31,814 | +0.03(+0.69%) |
Feb 06, 2007 | 4.456 | 4.502 | 4.440 | 4.495 | 23,860 | +0.05(+1.23%) |
Feb 05, 2007 | 4.401 | 4.448 | 4.362 | 4.440 | 29,518 | -0.07(-1.55%) |
Feb 02, 2007 | 4.409 | 4.510 | 4.385 | 4.510 | 17,940 | +0.15(+3.39%) |
Feb 01, 2007 | 4.362 | 4.401 | 4.315 | 4.362 | 82,240 | +0.00(+0.00%) |
Jan 31, 2007 | 4.339 | 4.370 | 4.292 | 4.362 | 97,828 | -0.02(-0.53%) |
Jan 30, 2007 | 4.385 | 4.463 | 4.331 | 4.385 | 13,039 | -0.02(-0.35%) |
Jan 29, 2007 | 4.440 | 4.510 | 4.401 | 4.401 | 16,827 | -0.01(-0.18%) |
Jan 26, 2007 | 4.502 | 4.502 | 4.253 | 4.409 | 29,562 | -0.08(-1.74%) |
Jan 25, 2007 | 4.456 | 4.487 | 4.401 | 4.487 | 23,963 | +0.05(+1.23%) |
Jan 24, 2007 | 4.440 | 4.456 | 4.401 | 4.432 | 9,602 | +0.00(+0.00%) |
Jan 23, 2007 | 4.339 | 4.456 | 4.237 | 4.432 | 18,340 | +0.09(+2.15%) |
Jan 22, 2007 | 4.378 | 4.378 | 4.292 | 4.339 | 26,858 | -0.05(-1.07%) |
Jan 19, 2007 | 4.409 | 4.479 | 4.354 | 4.385 | 29,512 | -0.07(-1.57%) |
Jan 18, 2007 | 4.331 | 4.502 | 4.331 | 4.456 | 90,872 | +0.12(+2.69%) |
Jan 17, 2007 | 4.323 | 4.362 | 4.308 | 4.339 | 21,278 | +0.02(+0.36%) |
Jan 16, 2007 | 4.206 | 4.362 | 4.206 | 4.323 | 72,051 | +0.08(+1.83%) |
Jan 12, 2007 | 4.237 | 4.269 | 4.230 | 4.245 | 43,477 | -0.02(-0.55%) |
Jan 11, 2007 | 4.284 | 4.308 | 4.152 | 4.269 | 103,972 | -0.01(-0.18%) |
Jan 10, 2007 | 4.315 | 4.417 | 4.245 | 4.276 | 73,528 | -0.03(-0.72%) |
Jan 09, 2007 | 4.448 | 4.533 | 4.276 | 4.308 | 71,506 | -0.16(-3.49%) |
Jan 08, 2007 | 4.557 | 4.596 | 4.440 | 4.463 | 47,810 | -0.14(-3.05%) |
Jan 05, 2007 | 4.689 | 4.752 | 4.557 | 4.604 | 83,060 | -0.10(-2.15%) |
Jan 04, 2007 | 4.720 | 4.736 | 4.666 | 4.705 | 47,257 | -0.05(-1.15%) |
Jan 03, 2007 | 4.892 | 4.892 | 4.643 | 4.759 | 86,220 | -0.37(-7.14%) |
Dec 29, 2006 | 5.172 | 5.172 | 4.970 | 5.125 | 30,017 | -0.06(-1.20%) |
Dec 28, 2006 | 5.048 | 5.235 | 5.048 | 5.188 | 21,339 | +0.06(+1.22%) |
Dec 27, 2006 | 5.063 | 5.141 | 5.024 | 5.125 | 11,040 | +0.05(+1.08%) |
Dec 26, 2006 | 5.094 | 5.094 | 4.993 | 5.071 | 12,709 | -0.05(-1.06%) |
Dec 22, 2006 | 5.009 | 5.149 | 4.977 | 5.125 | 17,508 | +0.11(+2.17%) |
Dec 21, 2006 | 4.985 | 5.016 | 4.822 | 5.016 | 49,918 | +0.03(+0.63%) |
Dec 20, 2006 | 5.001 | 5.040 | 4.977 | 4.985 | 128,673 | -0.04(-0.78%) |
Dec 19, 2006 | 5.048 | 5.063 | 4.939 | 5.024 | 53,422 | -0.02(-0.31%) |
Dec 18, 2006 | 5.071 | 5.141 | 5.040 | 5.040 | 22,426 | -0.02(-0.31%) |
Dec 15, 2006 | 5.149 | 5.164 | 5.001 | 5.055 | 88,062 | -0.12(-2.26%) |
Dec 14, 2006 | 5.281 | 5.375 | 5.102 | 5.172 | 54,591 | -0.02(-0.30%) |
Dec 13, 2006 | 5.188 | 5.250 | 5.164 | 5.188 | 83,189 | +0.01(+0.15%) |
Dec 12, 2006 | 5.219 | 5.219 | 5.133 | 5.180 | 80,172 | -0.05(-0.89%) |
Dec 11, 2006 | 5.180 | 5.227 | 5.157 | 5.227 | 56,698 | +0.07(+1.36%) |
Dec 08, 2006 | 5.196 | 5.227 | 5.141 | 5.157 | 52,585 | -0.07(-1.34%) |
Dec 07, 2006 | 5.196 | 5.235 | 5.196 | 5.227 | 28,420 | +0.02(+0.45%) |
Dec 06, 2006 | 5.125 | 5.211 | 5.118 | 5.203 | 15,576 | -0.02(-0.30%) |
Dec 05, 2006 | 5.172 | 5.219 | 5.141 | 5.219 | 36,898 | -0.02(-0.45%) |
Dec 04, 2006 | 5.242 | 5.250 | 5.164 | 5.242 | 61,281 | +0.09(+1.82%) |