Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.808 | 4.808 | 4.374 | 4.471 | 332,118 | -0.15(-3.33%) |
Feb 27, 2007 | 4.933 | 4.972 | 4.586 | 4.625 | 1,005,074 | -0.34(-6.80%) |
Feb 26, 2007 | 5.087 | 5.347 | 4.943 | 4.962 | 793,102 | -0.05(-0.96%) |
Feb 23, 2007 | 5.010 | 5.251 | 4.914 | 5.010 | 1,279,487 | +0.04(+0.78%) |
Feb 22, 2007 | 4.818 | 5.010 | 4.798 | 4.972 | 1,305,848 | +0.15(+3.20%) |
Feb 21, 2007 | 5.771 | 5.771 | 4.239 | 4.818 | 1,765,418 | -1.29(-21.13%) |
Feb 20, 2007 | 5.983 | 6.215 | 5.983 | 6.109 | 189,515 | +0.13(+2.26%) |
Feb 16, 2007 | 5.791 | 6.128 | 5.791 | 5.974 | 117,071 | +0.18(+3.16%) |
Feb 15, 2007 | 5.829 | 5.829 | 5.733 | 5.791 | 129,214 | +0.03(+0.50%) |
Feb 14, 2007 | 5.492 | 5.791 | 5.473 | 5.762 | 334,920 | +0.21(+3.82%) |
Feb 13, 2007 | 5.396 | 5.569 | 5.347 | 5.550 | 119,607 | +0.15(+2.86%) |
Feb 12, 2007 | 5.309 | 5.540 | 5.107 | 5.396 | 623,132 | -0.03(-0.53%) |
Feb 09, 2007 | 5.781 | 5.791 | 5.299 | 5.425 | 514,783 | -0.36(-6.17%) |
Feb 08, 2007 | 5.877 | 5.877 | 5.704 | 5.781 | 170,314 | -0.10(-1.64%) |
Feb 07, 2007 | 5.993 | 5.993 | 5.810 | 5.877 | 129,422 | -0.08(-1.29%) |
Feb 06, 2007 | 6.022 | 6.022 | 5.791 | 5.955 | 141,876 | -0.02(-0.32%) |
Feb 05, 2007 | 6.022 | 6.080 | 5.926 | 5.974 | 176,022 | -0.05(-0.80%) |
Feb 02, 2007 | 5.791 | 6.070 | 5.791 | 6.022 | 354,848 | +0.22(+3.82%) |
Feb 01, 2007 | 5.781 | 5.926 | 5.733 | 5.800 | 228,435 | +0.02(+0.33%) |
Jan 31, 2007 | 6.070 | 6.109 | 5.762 | 5.781 | 147,273 | -0.20(-3.38%) |
Jan 30, 2007 | 5.974 | 6.022 | 5.877 | 5.983 | 110,118 | +0.01(+0.16%) |
Jan 29, 2007 | 5.723 | 5.974 | 5.598 | 5.974 | 155,991 | +0.27(+4.73%) |
Jan 26, 2007 | 5.733 | 5.800 | 5.637 | 5.704 | 43,382 | -0.08(-1.33%) |
Jan 25, 2007 | 5.752 | 5.974 | 5.637 | 5.781 | 99,739 | +0.04(+0.67%) |
Jan 24, 2007 | 5.781 | 5.781 | 5.637 | 5.743 | 64,555 | +0.00(+0.00%) |
Jan 23, 2007 | 5.781 | 5.820 | 5.608 | 5.743 | 195,431 | -0.09(-1.49%) |
Jan 22, 2007 | 5.839 | 5.839 | 5.627 | 5.829 | 322,777 | +0.00(+0.00%) |
Jan 19, 2007 | 5.328 | 5.935 | 5.010 | 5.829 | 242,550 | -0.05(-0.82%) |
Jan 18, 2007 | 5.858 | 5.877 | 5.733 | 5.877 | 157,444 | +0.06(+0.99%) |
Jan 17, 2007 | 5.926 | 5.974 | 5.781 | 5.820 | 208,300 | -0.15(-2.58%) |
Jan 16, 2007 | 5.877 | 5.974 | 5.723 | 5.974 | 567,507 | +0.15(+2.65%) |
Jan 12, 2007 | 5.598 | 5.887 | 5.540 | 5.820 | 906,372 | +0.22(+3.96%) |
Jan 11, 2007 | 5.058 | 5.685 | 5.056 | 5.598 | 970,305 | +0.54(+10.67%) |
Jan 10, 2007 | 4.808 | 5.058 | 4.789 | 5.058 | 1,715,807 | +0.25(+5.21%) |
Jan 09, 2007 | 4.818 | 4.914 | 4.769 | 4.808 | 763,665 | +0.00(+0.00%) |
Jan 08, 2007 | 4.702 | 4.818 | 4.702 | 4.808 | 67,565 | +0.09(+1.84%) |
Jan 05, 2007 | 4.760 | 4.769 | 4.634 | 4.721 | 57,809 | -0.01(-0.20%) |
Jan 04, 2007 | 4.644 | 4.731 | 4.480 | 4.731 | 132,328 | +0.09(+1.87%) |
Jan 03, 2007 | 4.577 | 4.721 | 4.548 | 4.644 | 140,942 | -0.08(-1.63%) |
Dec 29, 2006 | 4.644 | 4.760 | 4.548 | 4.721 | 80,746 | -0.05(-1.01%) |
Dec 28, 2006 | 4.818 | 4.818 | 4.634 | 4.769 | 40,476 | -0.05(-1.00%) |
Dec 27, 2006 | 4.374 | 4.866 | 4.374 | 4.818 | 64,555 | +0.00(+0.00%) |
Dec 26, 2006 | 4.760 | 4.827 | 4.731 | 4.818 | 51,167 | +0.05(+1.01%) |
Dec 22, 2006 | 4.625 | 4.818 | 4.442 | 4.769 | 77,632 | +0.10(+2.06%) |
Dec 21, 2006 | 4.914 | 4.962 | 4.634 | 4.673 | 129,733 | -0.24(-4.90%) |
Dec 20, 2006 | 4.962 | 5.155 | 4.837 | 4.914 | 31,032 | +0.00(+0.00%) |
Dec 19, 2006 | 4.962 | 5.030 | 4.837 | 4.914 | 209,857 | -0.13(-2.67%) |
Dec 18, 2006 | 5.058 | 5.078 | 5.010 | 5.049 | 105,136 | -0.01(-0.19%) |
Dec 15, 2006 | 4.981 | 5.135 | 4.943 | 5.058 | 172,494 | +0.00(+0.00%) |
Dec 14, 2006 | 4.818 | 5.203 | 4.808 | 5.058 | 902,221 | +0.29(+6.06%) |
Dec 13, 2006 | 4.683 | 4.818 | 4.557 | 4.769 | 539,485 | +0.28(+6.22%) |
Dec 12, 2006 | 4.577 | 4.615 | 4.403 | 4.490 | 112,816 | -0.09(-1.89%) |
Dec 11, 2006 | 4.490 | 4.702 | 4.451 | 4.577 | 1,805,998 | +0.08(+1.71%) |
Dec 08, 2006 | 4.461 | 4.529 | 4.432 | 4.500 | 138,451 | +0.04(+0.86%) |
Dec 07, 2006 | 4.297 | 4.519 | 4.297 | 4.461 | 110,118 | +0.13(+3.12%) |
Dec 06, 2006 | 4.432 | 4.432 | 4.297 | 4.326 | 277,837 | -0.13(-2.81%) |
Dec 05, 2006 | 4.384 | 4.625 | 4.384 | 4.451 | 132,017 | +0.07(+1.54%) |
Dec 04, 2006 | 4.336 | 4.519 | 4.336 | 4.384 | 43,279 | -0.05(-1.09%) |