Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.149 | 4.193 | 4.140 | 4.187 | 502,917 | +0.03(+0.65%) |
Feb 27, 2007 | 4.208 | 4.214 | 4.134 | 4.161 | 547,145 | -0.05(-1.13%) |
Feb 26, 2007 | 4.184 | 4.223 | 4.184 | 4.208 | 523,607 | +0.02(+0.50%) |
Feb 23, 2007 | 4.181 | 4.202 | 4.178 | 4.187 | 351,472 | +0.01(+0.21%) |
Feb 22, 2007 | 4.187 | 4.187 | 4.175 | 4.178 | 615,831 | +0.00(+0.07%) |
Feb 21, 2007 | 4.169 | 4.178 | 4.163 | 4.175 | 424,179 | -0.00(-0.07%) |
Feb 20, 2007 | 4.184 | 4.187 | 4.169 | 4.178 | 793,410 | +0.01(+0.36%) |
Feb 16, 2007 | 4.193 | 4.193 | 4.163 | 4.163 | 530,727 | -0.02(-0.43%) |
Feb 15, 2007 | 4.155 | 4.181 | 4.137 | 4.181 | 463,046 | +0.05(+1.16%) |
Feb 14, 2007 | 4.131 | 4.152 | 4.128 | 4.134 | 406,589 | +0.01(+0.29%) |
Feb 13, 2007 | 4.101 | 4.137 | 4.098 | 4.122 | 597,795 | +0.03(+0.66%) |
Feb 12, 2007 | 4.128 | 4.140 | 4.095 | 4.095 | 600,083 | -0.02(-0.58%) |
Feb 09, 2007 | 4.163 | 4.178 | 4.119 | 4.119 | 548,820 | -0.03(-0.79%) |
Feb 08, 2007 | 4.178 | 4.181 | 4.149 | 4.152 | 547,145 | -0.02(-0.43%) |
Feb 07, 2007 | 4.193 | 4.193 | 4.169 | 4.169 | 350,467 | -0.03(-0.78%) |
Feb 06, 2007 | 4.208 | 4.217 | 4.196 | 4.202 | 641,295 | +0.01(+0.14%) |
Feb 05, 2007 | 4.217 | 4.223 | 4.193 | 4.196 | 525,366 | +0.00(+0.07%) |
Feb 02, 2007 | 4.178 | 4.220 | 4.178 | 4.193 | 475,108 | +0.01(+0.36%) |
Feb 01, 2007 | 4.184 | 4.202 | 4.175 | 4.178 | 707,636 | -0.01(-0.28%) |
Jan 31, 2007 | 4.163 | 4.199 | 4.161 | 4.190 | 581,320 | +0.03(+0.65%) |
Jan 30, 2007 | 4.155 | 4.166 | 4.143 | 4.163 | 501,577 | +0.01(+0.29%) |
Jan 29, 2007 | 4.152 | 4.178 | 4.125 | 4.152 | 796,091 | +0.02(+0.51%) |
Jan 26, 2007 | 4.095 | 4.140 | 4.095 | 4.131 | 618,846 | +0.02(+0.51%) |
Jan 25, 2007 | 4.119 | 4.125 | 4.107 | 4.110 | 531,732 | -0.01(-0.22%) |
Jan 24, 2007 | 4.101 | 4.119 | 4.095 | 4.119 | 557,196 | +0.02(+0.51%) |
Jan 23, 2007 | 4.101 | 4.104 | 4.083 | 4.098 | 620,857 | +0.01(+0.15%) |
Jan 22, 2007 | 4.077 | 4.098 | 4.062 | 4.092 | 882,535 | +0.02(+0.59%) |
Jan 19, 2007 | 4.086 | 4.089 | 4.047 | 4.068 | 665,084 | -0.01(-0.22%) |
Jan 18, 2007 | 4.089 | 4.092 | 4.077 | 4.077 | 596,063 | +0.00(+0.00%) |
Jan 17, 2007 | 4.059 | 4.086 | 4.059 | 4.077 | 503,252 | +0.02(+0.44%) |
Jan 16, 2007 | 4.041 | 4.065 | 4.014 | 4.059 | 732,430 | +0.04(+1.12%) |
Jan 12, 2007 | 4.014 | 4.026 | 4.014 | 4.014 | 545,804 | -0.00(-0.07%) |
Jan 11, 2007 | 4.032 | 4.047 | 4.011 | 4.017 | 765,601 | -0.02(-0.59%) |
Jan 10, 2007 | 4.065 | 4.068 | 4.035 | 4.041 | 717,688 | -0.02(-0.51%) |
Jan 09, 2007 | 4.074 | 4.083 | 4.056 | 4.062 | 575,624 | -0.01(-0.15%) |
Jan 08, 2007 | 4.077 | 4.083 | 4.053 | 4.068 | 419,489 | -0.01(-0.22%) |
Jan 05, 2007 | 4.083 | 4.086 | 4.065 | 4.077 | 625,548 | -0.01(-0.22%) |
Jan 04, 2007 | 4.059 | 4.086 | 4.056 | 4.086 | 463,716 | +0.03(+0.66%) |
Jan 03, 2007 | 4.074 | 4.089 | 4.029 | 4.059 | 747,173 | -0.03(-0.73%) |
Dec 29, 2006 | 4.098 | 4.101 | 4.077 | 4.089 | 688,873 | +0.00(+0.00%) |
Dec 28, 2006 | 4.095 | 4.098 | 4.089 | 4.089 | 1,057,099 | -0.01(-0.15%) |
Dec 27, 2006 | 4.095 | 4.095 | 4.086 | 4.095 | 364,875 | +0.00(+0.07%) |
Dec 26, 2006 | 4.098 | 4.098 | 4.080 | 4.092 | 704,621 | -0.03(-0.80%) |
Dec 22, 2006 | 4.110 | 4.125 | 4.107 | 4.125 | 411,112 | +0.01(+0.36%) |
Dec 21, 2006 | 4.113 | 4.113 | 4.104 | 4.110 | 666,424 | +0.00(+0.07%) |
Dec 20, 2006 | 4.107 | 4.113 | 4.104 | 4.107 | 600,418 | +0.00(+0.00%) |
Dec 19, 2006 | 4.098 | 4.107 | 4.095 | 4.107 | 414,128 | +0.00(+0.00%) |
Dec 18, 2006 | 4.107 | 4.110 | 4.101 | 4.107 | 773,642 | -0.00(-0.07%) |
Dec 15, 2006 | 4.113 | 4.113 | 4.098 | 4.110 | 584,001 | +0.00(+0.00%) |
Dec 14, 2006 | 4.116 | 4.116 | 4.095 | 4.110 | 576,294 | -0.01(-0.15%) |
Dec 13, 2006 | 4.119 | 4.119 | 4.107 | 4.116 | 597,068 | +0.00(+0.00%) |
Dec 12, 2006 | 4.116 | 4.116 | 4.107 | 4.116 | 558,537 | +0.01(+0.29%) |
Dec 11, 2006 | 4.101 | 4.104 | 4.089 | 4.104 | 415,803 | +0.03(+0.66%) |
Dec 08, 2006 | 4.107 | 4.107 | 4.065 | 4.077 | 596,733 | -0.02(-0.51%) |
Dec 07, 2006 | 4.101 | 4.107 | 4.095 | 4.098 | 522,351 | -0.00(-0.07%) |
Dec 06, 2006 | 4.101 | 4.101 | 4.089 | 4.101 | 1,148,904 | -0.01(-0.29%) |
Dec 05, 2006 | 4.107 | 4.113 | 4.104 | 4.113 | 1,218,595 | +0.01(+0.22%) |
Dec 04, 2006 | 4.095 | 4.104 | 4.094 | 4.104 | 1,412,592 | +0.01(+0.36%) |