Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.224 | 5.440 | 5.166 | 5.346 | 781,447 | +0.12(+2.21%) |
Feb 27, 2007 | 0.0072 | 5.332 | 5.151 | 5.231 | 1,018,183 | -0.02(-0.41%) |
Feb 26, 2007 | 5.231 | 5.353 | 5.195 | 5.252 | 641,897 | +0.03(+0.55%) |
Feb 23, 2007 | 5.245 | 5.274 | 5.159 | 5.224 | 604,589 | -0.02(-0.41%) |
Feb 22, 2007 | 5.202 | 5.267 | 5.130 | 5.245 | 1,129,204 | +0.04(+0.69%) |
Feb 21, 2007 | 5.303 | 5.310 | 5.195 | 5.209 | 855,323 | -0.06(-1.23%) |
Feb 20, 2007 | 5.325 | 5.353 | 5.274 | 5.274 | 786,576 | +0.05(+0.97%) |
Feb 16, 2007 | 5.144 | 5.267 | 5.123 | 5.224 | 484,835 | +0.08(+1.54%) |
Feb 15, 2007 | 5.173 | 5.209 | 5.123 | 5.144 | 383,932 | -0.05(-0.97%) |
Feb 14, 2007 | 5.209 | 5.252 | 5.173 | 5.195 | 392,050 | -0.03(-0.55%) |
Feb 13, 2007 | 5.216 | 5.231 | 5.180 | 5.224 | 489,248 | +0.00(+0.00%) |
Feb 12, 2007 | 5.166 | 5.224 | 5.108 | 5.224 | 479,584 | +0.08(+1.54%) |
Feb 09, 2007 | 5.274 | 5.296 | 5.079 | 5.144 | 908,547 | -0.15(-2.86%) |
Feb 08, 2007 | 5.245 | 5.368 | 5.245 | 5.296 | 347,618 | -0.07(-1.34%) |
Feb 07, 2007 | 5.368 | 5.389 | 5.281 | 5.368 | 275,821 | +0.03(+0.54%) |
Feb 06, 2007 | 5.332 | 5.368 | 5.303 | 5.339 | 272,772 | +0.02(+0.41%) |
Feb 05, 2007 | 5.389 | 5.389 | 5.288 | 5.317 | 446,858 | -0.06(-1.07%) |
Feb 02, 2007 | 5.375 | 5.382 | 5.332 | 5.375 | 246,021 | +0.01(+0.13%) |
Feb 01, 2007 | 5.389 | 5.404 | 5.346 | 5.368 | 292,869 | +0.00(+0.00%) |
Jan 31, 2007 | 5.433 | 5.433 | 5.346 | 5.368 | 522,258 | -0.06(-1.20%) |
Jan 30, 2007 | 5.296 | 5.469 | 5.296 | 5.433 | 946,109 | +0.14(+2.59%) |
Jan 29, 2007 | 5.310 | 5.353 | 5.238 | 5.296 | 507,012 | -0.03(-0.54%) |
Jan 26, 2007 | 5.310 | 5.339 | 5.231 | 5.325 | 357,181 | +0.01(+0.27%) |
Jan 25, 2007 | 5.382 | 5.404 | 5.288 | 5.310 | 533,762 | -0.05(-0.94%) |
Jan 24, 2007 | 5.274 | 5.382 | 5.267 | 5.361 | 575,066 | +0.06(+1.09%) |
Jan 23, 2007 | 5.260 | 5.325 | 5.252 | 5.303 | 583,798 | +0.03(+0.55%) |
Jan 22, 2007 | 5.325 | 5.339 | 5.252 | 5.274 | 494,676 | -0.06(-1.22%) |
Jan 19, 2007 | 5.216 | 5.346 | 5.173 | 5.339 | 727,808 | +0.07(+1.37%) |
Jan 18, 2007 | 5.296 | 5.325 | 5.151 | 5.267 | 845,205 | -0.01(-0.27%) |
Jan 17, 2007 | 5.303 | 5.346 | 5.274 | 5.281 | 757,469 | -0.04(-0.81%) |
Jan 16, 2007 | 5.389 | 5.397 | 5.310 | 5.325 | 1,384,096 | -0.05(-0.94%) |
Jan 12, 2007 | 5.397 | 5.397 | 5.325 | 5.375 | 1,009,312 | -0.01(-0.27%) |
Jan 11, 2007 | 5.368 | 5.454 | 5.326 | 5.389 | 601,401 | +0.03(+0.54%) |
Jan 10, 2007 | 5.346 | 5.375 | 5.325 | 5.361 | 435,770 | -0.01(-0.13%) |
Jan 09, 2007 | 5.339 | 5.404 | 5.274 | 5.368 | 394,466 | +0.01(+0.27%) |
Jan 08, 2007 | 5.332 | 5.397 | 5.260 | 5.353 | 782,002 | +0.01(+0.27%) |
Jan 05, 2007 | 5.447 | 5.498 | 5.310 | 5.339 | 878,470 | -0.17(-3.14%) |
Jan 04, 2007 | 5.490 | 5.534 | 5.454 | 5.512 | 267,228 | +0.00(+0.00%) |
Jan 03, 2007 | 5.548 | 5.584 | 5.490 | 5.512 | 654,348 | -0.04(-0.65%) |
Dec 29, 2006 | 5.527 | 5.570 | 5.483 | 5.548 | 536,950 | -0.01(-0.13%) |
Dec 28, 2006 | 5.555 | 5.577 | 5.519 | 5.555 | 355,518 | -0.03(-0.52%) |
Dec 27, 2006 | 5.519 | 5.584 | 5.505 | 5.584 | 438,126 | +0.01(+0.26%) |
Dec 26, 2006 | 5.483 | 5.577 | 5.469 | 5.570 | 412,623 | +0.08(+1.45%) |
Dec 22, 2006 | 5.426 | 5.498 | 5.426 | 5.490 | 309,224 | +0.04(+0.79%) |
Dec 21, 2006 | 5.527 | 5.570 | 5.447 | 5.447 | 1,618,198 | -0.09(-1.69%) |
Dec 20, 2006 | 5.490 | 5.570 | 5.483 | 5.541 | 608,470 | +0.08(+1.45%) |
Dec 19, 2006 | 5.527 | 5.548 | 5.454 | 5.462 | 862,669 | -0.10(-1.82%) |
Dec 18, 2006 | 5.599 | 5.628 | 5.527 | 5.563 | 352,607 | -0.06(-1.03%) |
Dec 15, 2006 | 5.628 | 5.649 | 5.599 | 5.620 | 775,765 | -0.01(-0.13%) |
Dec 14, 2006 | 5.620 | 5.656 | 5.599 | 5.628 | 306,591 | +0.02(+0.39%) |
Dec 13, 2006 | 5.692 | 5.692 | 5.591 | 5.606 | 356,350 | -0.06(-1.14%) |
Dec 12, 2006 | 5.642 | 5.692 | 5.591 | 5.671 | 461,550 | +0.03(+0.51%) |
Dec 11, 2006 | 5.591 | 5.664 | 5.584 | 5.642 | 1,109,245 | +0.03(+0.51%) |
Dec 08, 2006 | 5.620 | 5.656 | 5.591 | 5.613 | 317,818 | -0.01(-0.26%) |
Dec 07, 2006 | 5.635 | 5.635 | 5.591 | 5.628 | 405,970 | -0.01(-0.13%) |
Dec 06, 2006 | 5.635 | 5.656 | 5.591 | 5.635 | 496,339 | -0.01(-0.26%) |
Dec 05, 2006 | 5.656 | 5.678 | 5.628 | 5.649 | 698,701 | -0.02(-0.38%) |
Dec 04, 2006 | 5.635 | 5.685 | 5.584 | 5.671 | 565,087 | +0.04(+0.77%) |