Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.944 | 5.944 | 5.753 | 5.852 | 2,755 | -0.12(-2.04%) |
Feb 27, 2007 | 5.806 | 5.974 | 5.806 | 5.974 | 10,236 | +0.14(+2.48%) |
Feb 26, 2007 | 5.890 | 5.890 | 5.753 | 5.829 | 31,626 | -0.10(-1.67%) |
Feb 23, 2007 | 5.700 | 5.966 | 5.700 | 5.928 | 21,246 | +0.10(+1.70%) |
Feb 22, 2007 | 5.814 | 5.837 | 5.631 | 5.829 | 5,905 | -0.02(-0.39%) |
Feb 21, 2007 | 5.822 | 5.883 | 5.791 | 5.852 | 31,308 | +0.07(+1.19%) |
Feb 20, 2007 | 5.837 | 5.837 | 5.784 | 5.784 | 3,543 | -0.02(-0.39%) |
Feb 16, 2007 | 5.791 | 5.837 | 5.715 | 5.806 | 21,588 | +0.03(+0.53%) |
Feb 15, 2007 | 5.761 | 5.822 | 5.761 | 5.776 | 34,645 | -0.03(-0.52%) |
Feb 14, 2007 | 5.776 | 5.852 | 5.776 | 5.806 | 35,040 | +0.03(+0.53%) |
Feb 13, 2007 | 5.784 | 5.829 | 5.776 | 5.776 | 78,491 | -0.02(-0.26%) |
Feb 12, 2007 | 5.806 | 5.852 | 5.768 | 5.791 | 15,879 | +0.00(+0.00%) |
Feb 09, 2007 | 5.723 | 5.791 | 5.677 | 5.791 | 69,160 | +0.05(+0.80%) |
Feb 08, 2007 | 5.707 | 5.791 | 5.616 | 5.745 | 114,272 | +0.02(+0.27%) |
Feb 07, 2007 | 5.806 | 5.829 | 5.723 | 5.730 | 46,870 | -0.05(-0.79%) |
Feb 06, 2007 | 5.593 | 5.799 | 5.593 | 5.776 | 48,287 | +0.16(+2.85%) |
Feb 05, 2007 | 5.433 | 5.624 | 5.418 | 5.616 | 7,591 | +0.01(+0.14%) |
Feb 02, 2007 | 5.471 | 5.624 | 5.471 | 5.608 | 14,693 | +0.12(+2.22%) |
Feb 01, 2007 | 5.479 | 5.524 | 5.471 | 5.486 | 50,656 | +0.01(+0.14%) |
Jan 31, 2007 | 5.471 | 5.502 | 5.448 | 5.479 | 7,979 | +0.01(+0.14%) |
Jan 30, 2007 | 5.616 | 5.639 | 5.471 | 5.471 | 111,735 | -0.17(-2.97%) |
Jan 29, 2007 | 5.684 | 5.684 | 5.615 | 5.639 | 8,044 | +0.03(+0.54%) |
Jan 26, 2007 | 5.654 | 5.768 | 5.608 | 5.608 | 73,307 | -0.02(-0.41%) |
Jan 25, 2007 | 5.814 | 5.822 | 5.631 | 5.631 | 42,580 | -0.16(-2.76%) |
Jan 24, 2007 | 5.814 | 5.814 | 5.753 | 5.791 | 577,039 | +0.00(+0.00%) |
Jan 23, 2007 | 5.799 | 5.799 | 5.753 | 5.791 | 94,226 | -0.05(-0.91%) |
Jan 22, 2007 | 5.822 | 5.844 | 5.799 | 5.844 | 1,968 | +0.02(+0.39%) |
Jan 19, 2007 | 5.829 | 5.829 | 5.715 | 5.822 | 6,430 | -0.02(-0.26%) |
Jan 18, 2007 | 5.867 | 5.905 | 5.753 | 5.837 | 251,708 | -0.01(-0.13%) |
Jan 17, 2007 | 5.715 | 5.844 | 5.684 | 5.844 | 78,478 | -0.02(-0.39%) |
Jan 16, 2007 | 5.867 | 5.867 | 5.844 | 5.867 | 71,522 | +0.00(+0.00%) |
Jan 12, 2007 | 5.852 | 5.867 | 5.791 | 5.867 | 9,055 | +0.06(+1.05%) |
Jan 11, 2007 | 5.692 | 5.806 | 5.692 | 5.806 | 6,636 | +0.09(+1.60%) |
Jan 10, 2007 | 5.646 | 5.723 | 5.646 | 5.715 | 6,168 | +0.07(+1.21%) |
Jan 09, 2007 | 5.776 | 5.776 | 5.563 | 5.646 | 26,640 | -0.14(-2.50%) |
Jan 08, 2007 | 5.677 | 5.829 | 5.669 | 5.791 | 7,874 | +0.12(+2.15%) |
Jan 05, 2007 | 5.532 | 5.669 | 5.463 | 5.669 | 10,236 | +0.10(+1.78%) |
Jan 04, 2007 | 5.616 | 5.616 | 5.532 | 5.570 | 3,280 | -0.06(-1.08%) |
Jan 03, 2007 | 5.662 | 5.684 | 5.631 | 5.631 | 8,267 | -0.01(-0.14%) |
Dec 29, 2006 | 5.570 | 5.639 | 5.433 | 5.639 | 33,184 | +0.24(+4.52%) |
Dec 28, 2006 | 5.486 | 5.486 | 5.395 | 5.395 | 43,765 | -0.13(-2.34%) |
Dec 27, 2006 | 5.532 | 5.578 | 5.517 | 5.524 | 16,404 | -0.03(-0.55%) |
Dec 26, 2006 | 5.425 | 5.570 | 5.410 | 5.555 | 7,742 | +0.19(+3.55%) |
Dec 22, 2006 | 5.456 | 5.456 | 5.334 | 5.364 | 74,794 | -0.08(-1.54%) |
Dec 21, 2006 | 5.471 | 5.509 | 5.418 | 5.448 | 22,703 | -0.06(-1.11%) |
Dec 20, 2006 | 5.524 | 5.532 | 5.509 | 5.509 | 4,461 | -0.02(-0.41%) |
Dec 19, 2006 | 5.486 | 5.532 | 5.334 | 5.532 | 98,294 | -0.03(-0.55%) |
Dec 18, 2006 | 5.563 | 5.570 | 5.479 | 5.563 | 51,465 | -0.02(-0.27%) |
Dec 15, 2006 | 5.585 | 5.601 | 5.555 | 5.578 | 10,105 | -0.05(-0.95%) |
Dec 14, 2006 | 5.418 | 5.631 | 5.334 | 5.631 | 17,416 | -0.02(-0.40%) |
Dec 13, 2006 | 5.578 | 5.654 | 5.448 | 5.654 | 9,448 | +0.00(+0.00%) |
Dec 12, 2006 | 5.425 | 5.669 | 5.425 | 5.654 | 21,128 | +0.02(+0.27%) |
Dec 11, 2006 | 5.585 | 5.646 | 5.585 | 5.639 | 7,471 | +0.00(+0.00%) |
Dec 08, 2006 | 5.334 | 5.715 | 5.296 | 5.639 | 511,156 | +0.34(+6.47%) |
Dec 07, 2006 | 5.246 | 5.334 | 5.189 | 5.296 | 33,071 | +0.00(+0.00%) |
Dec 06, 2006 | 5.253 | 5.326 | 5.197 | 5.296 | 156,825 | -0.00(-0.01%) |
Dec 05, 2006 | 5.349 | 5.357 | 5.288 | 5.296 | 4,855 | -0.04(-0.71%) |
Dec 04, 2006 | 5.372 | 5.372 | 5.197 | 5.334 | 5,774 | -0.05(-0.85%) |