Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.750 | 5.750 | 5.550 | 5.750 | 3,000 | -0.05(-0.86%) |
Feb 27, 2007 | 5.800 | 6.000 | 5.800 | 5.800 | 72,400 | +0.00(+0.00%) |
Feb 26, 2007 | 5.800 | 6.000 | 5.800 | 5.800 | 3,800 | -0.10(-1.69%) |
Feb 23, 2007 | 5.900 | 5.900 | 5.900 | 5.900 | 4,000 | +0.15(+2.61%) |
Feb 22, 2007 | 5.750 | 5.950 | 5.750 | 5.750 | 10,300 | -0.30(-4.96%) |
Feb 21, 2007 | 6.050 | 6.100 | 6.050 | 6.050 | 2,000 | +0.10(+1.68%) |
Feb 20, 2007 | 5.950 | 5.990 | 5.950 | 5.950 | 4,000 | +0.15(+2.59%) |
Feb 16, 2007 | 5.800 | 5.800 | 5.650 | 5.800 | 4,792 | -0.05(-0.85%) |
Feb 15, 2007 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 | +0.00(+0.00%) |
Feb 14, 2007 | 5.850 | 5.850 | 5.700 | 5.850 | 6,000 | +0.35(+6.36%) |
Feb 13, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 | +0.20(+3.77%) |
Feb 12, 2007 | 5.450 | 5.300 | 5.300 | 5.300 | 2,000 | -0.15(-2.75%) |
Feb 09, 2007 | 5.450 | 5.500 | 5.250 | 5.450 | 8,809 | +0.20(+3.81%) |
Feb 08, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.15(+2.94%) |
Feb 07, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 100 | +0.01(+0.20%) |
Feb 05, 2007 | 5.090 | 5.100 | 5.090 | 5.090 | 5,300 | -0.11(-2.12%) |
Feb 02, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 7,000 | -0.05(-0.95%) |
Feb 01, 2007 | 5.250 | 5.300 | 5.100 | 5.250 | 4,513 | +0.20(+3.96%) |
Jan 31, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 13,050 | -0.05(-0.98%) |
Jan 30, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 4,000 | +0.15(+3.03%) |
Jan 29, 2007 | 4.950 | 4.950 | 4.950 | 4.950 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 4.950 | 4.950 | 4.950 | 4.950 | 200 | +0.05(+1.02%) |
Jan 25, 2007 | 4.900 | 4.900 | 4.750 | 4.900 | 92,700 | +0.05(+1.03%) |
Jan 24, 2007 | 4.850 | 4.850 | 4.850 | 4.850 | 500 | +0.00(+0.00%) |
Jan 23, 2007 | 4.850 | 4.850 | 4.700 | 4.850 | 5,200 | +0.15(+3.19%) |
Jan 22, 2007 | 4.700 | 4.750 | 4.700 | 4.700 | 7,900 | +0.05(+1.08%) |
Jan 19, 2007 | 4.650 | 4.700 | 4.500 | 4.650 | 135,750 | +0.10(+2.20%) |
Jan 18, 2007 | 4.550 | 4.750 | 4.550 | 4.550 | 14,495 | -0.05(-1.09%) |
Jan 17, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.600 | 7.450 | 4.450 | 4.600 | 6,000 | +0.10(+2.22%) |
Jan 12, 2007 | 4.500 | 4.500 | 4.500 | 4.500 | 1,000 | +0.05(+1.12%) |
Jan 11, 2007 | 4.450 | 4.578 | 4.450 | 4.450 | 16,700 | -0.10(-2.20%) |
Jan 10, 2007 | 4.550 | 4.611 | 4.500 | 4.550 | 72,700 | -0.05(-1.09%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 15,000 | +0.00(+0.00%) |
Jan 08, 2007 | 4.600 | 4.650 | 4.450 | 4.600 | 224,600 | +0.00(+0.00%) |
Jan 05, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 1,100 | -0.10(-2.13%) |
Jan 04, 2007 | 4.450 | 4.700 | 4.550 | 4.700 | 31,000 | +0.25(+5.62%) |
Jan 03, 2007 | 4.450 | 4.720 | 4.450 | 4.450 | 837,750 | +0.10(+2.30%) |
Dec 29, 2006 | 4.350 | 4.650 | 4.350 | 4.350 | 7,600 | -0.15(-3.33%) |
Dec 28, 2006 | 4.500 | 4.500 | 4.350 | 4.500 | 18,000 | +0.10(+2.27%) |
Dec 27, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Dec 26, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 0 | +0.00(+0.00%) |
Dec 21, 2006 | 4.400 | 4.400 | 4.400 | 4.400 | 1,000 | -0.05(-1.12%) |
Dec 20, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Dec 19, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
Dec 15, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 2,000 | +0.10(+2.30%) |
Dec 14, 2006 | 4.350 | 4.350 | 4.350 | 4.350 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 4.350 | 4.350 | 4.350 | 4.350 | 9,000 | +0.05(+1.16%) |
Dec 12, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 4.300 | 4.300 | 4.300 | 4.300 | 1,000 | +0.05(+1.18%) |
Dec 08, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 4.250 | 4.250 | 4.250 | 4.250 | 4,000 | -0.20(-4.49%) |
Dec 04, 2006 | 4.450 | 4.450 | 4.450 | 4.450 | 30,150 | +0.14(+3.25%) |