Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.131 | 4.131 | 3.982 | 4.012 | 171,615 | +0.04(+1.02%) |
Feb 27, 2007 | 4.185 | 4.297 | 3.944 | 3.971 | 282,661 | -0.33(-7.63%) |
Feb 26, 2007 | 4.192 | 4.308 | 4.192 | 4.299 | 190,796 | +0.10(+2.46%) |
Feb 23, 2007 | 4.210 | 4.229 | 4.161 | 4.196 | 111,045 | +0.00(+0.02%) |
Feb 22, 2007 | 4.053 | 4.249 | 4.040 | 4.195 | 236,224 | +0.14(+3.49%) |
Feb 21, 2007 | 3.974 | 4.129 | 3.961 | 4.053 | 97,922 | +0.04(+0.89%) |
Feb 20, 2007 | 3.992 | 4.037 | 3.953 | 4.018 | 134,769 | +0.02(+0.50%) |
Feb 16, 2007 | 3.998 | 4.011 | 3.934 | 3.998 | 153,949 | +0.00(+0.12%) |
Feb 15, 2007 | 4.014 | 4.027 | 3.982 | 3.993 | 89,341 | -0.05(-1.13%) |
Feb 14, 2007 | 3.930 | 4.040 | 3.925 | 4.039 | 126,541 | +0.07(+1.87%) |
Feb 13, 2007 | 4.015 | 4.037 | 3.940 | 3.964 | 74,350 | -0.05(-1.21%) |
Feb 12, 2007 | 4.059 | 4.059 | 3.909 | 4.013 | 286,194 | -0.05(-1.17%) |
Feb 09, 2007 | 4.093 | 4.119 | 4.017 | 4.060 | 224,110 | -0.06(-1.40%) |
Feb 08, 2007 | 4.141 | 4.161 | 4.067 | 4.118 | 213,005 | -0.08(-1.98%) |
Feb 07, 2007 | 4.125 | 4.276 | 4.125 | 4.201 | 393,707 | +0.09(+2.19%) |
Feb 06, 2007 | 4.033 | 4.122 | 4.029 | 4.111 | 214,015 | +0.07(+1.82%) |
Feb 05, 2007 | 4.047 | 4.067 | 3.997 | 4.038 | 331,622 | -0.01(-0.22%) |
Feb 02, 2007 | 3.990 | 4.125 | 3.990 | 4.047 | 578,951 | +0.08(+1.97%) |
Feb 01, 2007 | 3.913 | 4.025 | 3.888 | 3.968 | 347,269 | +0.00(+0.07%) |
Jan 31, 2007 | 4.099 | 4.104 | 3.883 | 3.965 | 515,352 | -0.13(-3.29%) |
Jan 30, 2007 | 4.156 | 4.170 | 4.069 | 4.100 | 249,347 | -0.05(-1.12%) |
Jan 29, 2007 | 4.200 | 4.200 | 4.111 | 4.147 | 309,918 | -0.04(-0.85%) |
Jan 26, 2007 | 4.170 | 4.183 | 4.117 | 4.182 | 193,320 | -0.00(-0.05%) |
Jan 25, 2007 | 4.209 | 4.235 | 4.155 | 4.184 | 300,832 | -0.02(-0.38%) |
Jan 24, 2007 | 4.221 | 4.260 | 4.170 | 4.200 | 436,611 | -0.02(-0.47%) |
Jan 23, 2007 | 4.180 | 4.278 | 4.111 | 4.220 | 552,199 | +0.00(+0.00%) |
Jan 22, 2007 | 4.392 | 4.458 | 4.188 | 4.220 | 1,125,094 | -0.17(-3.77%) |
Jan 19, 2007 | 4.755 | 4.755 | 4.260 | 4.385 | 2,427,861 | -0.69(-13.57%) |
Jan 18, 2007 | 5.103 | 5.156 | 5.042 | 5.074 | 495,667 | -0.03(-0.56%) |
Jan 17, 2007 | 5.157 | 5.157 | 5.002 | 5.103 | 639,521 | -0.05(-1.06%) |
Jan 16, 2007 | 5.150 | 5.175 | 5.102 | 5.157 | 433,077 | +0.07(+1.28%) |
Jan 12, 2007 | 5.066 | 5.125 | 5.030 | 5.092 | 271,557 | +0.03(+0.51%) |
Jan 11, 2007 | 5.015 | 5.066 | 4.978 | 5.066 | 436,611 | +0.05(+1.01%) |
Jan 10, 2007 | 4.969 | 5.026 | 4.869 | 5.015 | 507,781 | +0.05(+1.00%) |
Jan 09, 2007 | 5.002 | 5.097 | 4.953 | 4.966 | 489,610 | -0.04(-0.73%) |
Jan 08, 2007 | 5.151 | 5.171 | 4.984 | 5.002 | 660,216 | -0.05(-0.98%) |
Jan 05, 2007 | 5.299 | 5.501 | 4.875 | 5.052 | 1,934,213 | +0.01(+0.24%) |
Jan 04, 2007 | 5.141 | 5.141 | 4.885 | 5.040 | 583,494 | -0.06(-1.20%) |
Jan 03, 2007 | 5.110 | 5.201 | 5.094 | 5.102 | 480,524 | +0.03(+0.59%) |
Dec 29, 2006 | 5.073 | 5.130 | 5.071 | 5.072 | 118,616 | -0.06(-1.16%) |
Dec 28, 2006 | 4.983 | 5.166 | 4.983 | 5.131 | 286,194 | +0.09(+1.85%) |
Dec 27, 2006 | 5.025 | 5.052 | 4.936 | 5.038 | 239,252 | +0.01(+0.26%) |
Dec 26, 2006 | 5.103 | 5.151 | 5.003 | 5.025 | 370,488 | -0.07(-1.34%) |
Dec 22, 2006 | 5.152 | 5.194 | 5.093 | 5.094 | 210,986 | -0.06(-1.12%) |
Dec 21, 2006 | 5.133 | 5.206 | 5.044 | 5.151 | 277,109 | +0.02(+0.35%) |
Dec 20, 2006 | 5.137 | 5.250 | 5.127 | 5.133 | 338,689 | +0.02(+0.31%) |
Dec 19, 2006 | 4.943 | 5.121 | 4.824 | 5.117 | 297,804 | +0.11(+2.30%) |
Dec 18, 2006 | 5.048 | 5.212 | 4.960 | 5.002 | 394,212 | -0.02(-0.41%) |
Dec 15, 2006 | 4.993 | 5.150 | 4.924 | 5.023 | 491,124 | +0.02(+0.48%) |
Dec 14, 2006 | 4.950 | 5.194 | 4.923 | 4.999 | 403,297 | +0.12(+2.46%) |
Dec 13, 2006 | 4.716 | 4.903 | 4.700 | 4.880 | 248,338 | +0.18(+3.77%) |
Dec 12, 2006 | 4.742 | 4.826 | 4.647 | 4.702 | 289,223 | -0.02(-0.42%) |
Dec 11, 2006 | 4.656 | 4.771 | 4.642 | 4.722 | 302,851 | +0.10(+2.27%) |
Dec 08, 2006 | 4.656 | 4.681 | 4.584 | 4.617 | 302,346 | -0.02(-0.43%) |
Dec 07, 2006 | 4.630 | 4.676 | 4.616 | 4.637 | 346,260 | +0.03(+0.69%) |
Dec 06, 2006 | 4.480 | 4.646 | 4.477 | 4.605 | 228,148 | +0.15(+3.36%) |
Dec 05, 2006 | 4.487 | 4.580 | 4.441 | 4.456 | 648,607 | +0.01(+0.18%) |
Dec 04, 2006 | 4.368 | 4.542 | 4.359 | 4.448 | 700,092 | +0.24(+5.65%) |