Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.600 | 5.730 | 4.900 | 5.170 | 135,952 | -0.33(-6.00%) |
Feb 27, 2007 | 6.000 | 6.040 | 5.250 | 5.500 | 64,153 | -0.55(-9.09%) |
Feb 26, 2007 | 5.970 | 6.400 | 5.960 | 6.050 | 113,874 | +0.10(+1.68%) |
Feb 23, 2007 | 5.610 | 5.970 | 5.510 | 5.950 | 30,007 | +0.38(+6.82%) |
Feb 22, 2007 | 5.460 | 5.600 | 5.450 | 5.570 | 18,277 | +0.15(+2.77%) |
Feb 21, 2007 | 5.440 | 5.620 | 5.420 | 5.420 | 12,593 | -0.03(-0.55%) |
Feb 20, 2007 | 5.500 | 5.600 | 5.400 | 5.450 | 20,292 | -0.15(-2.68%) |
Feb 16, 2007 | 5.550 | 5.610 | 5.430 | 5.600 | 10,171 | +0.04(+0.72%) |
Feb 15, 2007 | 5.580 | 5.720 | 5.390 | 5.560 | 30,640 | +0.06(+1.09%) |
Feb 14, 2007 | 5.410 | 5.670 | 5.400 | 5.500 | 12,226 | +0.09(+1.66%) |
Feb 13, 2007 | 5.270 | 5.500 | 5.270 | 5.410 | 17,859 | +0.03(+0.56%) |
Feb 12, 2007 | 5.410 | 5.430 | 5.330 | 5.380 | 11,823 | -0.07(-1.25%) |
Feb 09, 2007 | 5.464 | 5.490 | 5.420 | 5.448 | 16,706 | -0.06(-1.13%) |
Feb 08, 2007 | 5.620 | 5.620 | 5.400 | 5.510 | 26,441 | -0.15(-2.70%) |
Feb 07, 2007 | 5.510 | 5.772 | 5.420 | 5.663 | 11,142 | +0.13(+2.37%) |
Feb 06, 2007 | 5.680 | 5.680 | 5.420 | 5.532 | 7,059 | -0.10(-1.74%) |
Feb 05, 2007 | 5.410 | 5.690 | 5.410 | 5.630 | 9,887 | +0.23(+4.26%) |
Feb 02, 2007 | 5.510 | 5.580 | 5.390 | 5.400 | 17,087 | -0.15(-2.70%) |
Feb 01, 2007 | 5.550 | 5.790 | 5.550 | 5.550 | 13,824 | +0.00(+0.00%) |
Jan 31, 2007 | 5.910 | 5.910 | 5.450 | 5.550 | 28,035 | -0.25(-4.31%) |
Jan 30, 2007 | 5.770 | 5.900 | 5.680 | 5.800 | 9,961 | -0.07(-1.19%) |
Jan 29, 2007 | 5.760 | 5.980 | 5.760 | 5.870 | 40,829 | +0.07(+1.21%) |
Jan 26, 2007 | 5.760 | 5.980 | 5.500 | 5.800 | 43,947 | +0.20(+3.57%) |
Jan 25, 2007 | 5.270 | 5.680 | 5.270 | 5.600 | 35,416 | +0.29(+5.46%) |
Jan 24, 2007 | 5.240 | 5.370 | 5.240 | 5.310 | 9,900 | +0.04(+0.76%) |
Jan 23, 2007 | 5.360 | 5.370 | 5.270 | 5.270 | 8,251 | -0.09(-1.68%) |
Jan 22, 2007 | 5.170 | 5.360 | 5.170 | 5.360 | 12,184 | +0.15(+2.88%) |
Jan 19, 2007 | 5.330 | 5.490 | 5.180 | 5.210 | 29,861 | -0.14(-2.62%) |
Jan 18, 2007 | 5.300 | 5.500 | 5.300 | 5.350 | 24,199 | +0.05(+0.94%) |
Jan 17, 2007 | 5.390 | 5.400 | 5.200 | 5.300 | 28,620 | +0.01(+0.19%) |
Jan 16, 2007 | 5.300 | 5.370 | 5.000 | 5.290 | 72,118 | -0.03(-0.56%) |
Jan 12, 2007 | 5.350 | 5.400 | 5.300 | 5.320 | 17,203 | -0.03(-0.56%) |
Jan 11, 2007 | 5.350 | 5.400 | 5.160 | 5.350 | 79,130 | +0.05(+1.01%) |
Jan 10, 2007 | 5.250 | 5.315 | 5.120 | 5.297 | 22,801 | +0.11(+2.05%) |
Jan 09, 2007 | 5.400 | 5.400 | 5.160 | 5.190 | 37,751 | -0.09(-1.70%) |
Jan 08, 2007 | 4.750 | 5.320 | 4.750 | 5.280 | 96,855 | +0.50(+10.46%) |
Jan 05, 2007 | 4.670 | 4.780 | 4.650 | 4.780 | 17,353 | +0.03(+0.63%) |
Jan 04, 2007 | 4.570 | 4.870 | 4.510 | 4.750 | 8,354 | +0.03(+0.64%) |
Jan 03, 2007 | 4.758 | 4.790 | 4.720 | 4.720 | 11,314 | +0.00(+0.00%) |
Dec 29, 2006 | 4.840 | 4.900 | 4.580 | 4.720 | 32,173 | +0.00(+0.00%) |
Dec 28, 2006 | 4.640 | 4.770 | 4.640 | 4.720 | 38,311 | +0.05(+1.07%) |
Dec 27, 2006 | 4.310 | 4.790 | 4.210 | 4.670 | 63,747 | +0.34(+7.85%) |
Dec 26, 2006 | 4.440 | 4.440 | 4.300 | 4.330 | 53,173 | -0.14(-3.14%) |
Dec 22, 2006 | 4.490 | 4.490 | 4.300 | 4.470 | 23,125 | -0.05(-1.10%) |
Dec 21, 2006 | 4.500 | 4.581 | 4.360 | 4.520 | 36,382 | +0.02(+0.44%) |
Dec 20, 2006 | 4.700 | 4.710 | 4.500 | 4.500 | 57,305 | -0.16(-3.43%) |
Dec 19, 2006 | 4.820 | 4.910 | 4.560 | 4.660 | 65,509 | -0.15(-3.12%) |
Dec 18, 2006 | 4.850 | 4.990 | 4.790 | 4.810 | 22,896 | +0.02(+0.42%) |
Dec 15, 2006 | 4.880 | 5.240 | 4.780 | 4.790 | 49,335 | -0.15(-3.04%) |
Dec 14, 2006 | 4.920 | 4.970 | 4.920 | 4.940 | 13,643 | -0.02(-0.40%) |
Dec 13, 2006 | 5.060 | 5.060 | 4.960 | 4.960 | 25,553 | -0.04(-0.80%) |
Dec 12, 2006 | 5.232 | 5.260 | 4.950 | 5.000 | 60,766 | -0.23(-4.36%) |
Dec 11, 2006 | 5.260 | 5.330 | 5.190 | 5.228 | 34,470 | +0.03(+0.54%) |
Dec 08, 2006 | 5.290 | 5.350 | 5.200 | 5.200 | 35,631 | +0.00(+0.00%) |
Dec 07, 2006 | 5.310 | 5.410 | 5.190 | 5.200 | 28,719 | -0.01(-0.19%) |
Dec 06, 2006 | 5.340 | 5.340 | 5.210 | 5.210 | 39,018 | -0.15(-2.80%) |
Dec 05, 2006 | 5.430 | 5.460 | 5.340 | 5.360 | 21,788 | +0.06(+1.13%) |
Dec 04, 2006 | 5.160 | 5.360 | 5.160 | 5.300 | 15,533 | +0.12(+2.32%) |