Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.000 | 5.000 | 4.780 | 4.810 | 91,332 | -0.07(-1.43%) |
Feb 27, 2007 | 5.150 | 5.160 | 4.780 | 4.880 | 209,502 | -0.28(-5.43%) |
Feb 26, 2007 | 5.130 | 5.160 | 5.050 | 5.160 | 84,983 | +0.01(+0.19%) |
Feb 23, 2007 | 5.200 | 5.200 | 5.050 | 5.150 | 53,009 | -0.04(-0.77%) |
Feb 22, 2007 | 5.280 | 5.300 | 5.170 | 5.190 | 70,210 | -0.05(-0.95%) |
Feb 21, 2007 | 5.370 | 5.370 | 5.210 | 5.240 | 74,200 | -0.11(-2.06%) |
Feb 20, 2007 | 5.400 | 5.400 | 5.250 | 5.350 | 127,747 | -0.01(-0.19%) |
Feb 16, 2007 | 5.360 | 5.400 | 5.240 | 5.360 | 118,774 | +0.02(+0.37%) |
Feb 15, 2007 | 5.100 | 5.350 | 5.100 | 5.340 | 179,474 | +0.22(+4.30%) |
Feb 14, 2007 | 5.200 | 5.200 | 4.990 | 5.120 | 324,027 | -0.10(-1.92%) |
Feb 13, 2007 | 5.400 | 5.400 | 5.110 | 5.220 | 222,918 | -0.14(-2.61%) |
Feb 12, 2007 | 5.590 | 5.590 | 5.140 | 5.360 | 296,207 | -0.09(-1.65%) |
Feb 09, 2007 | 5.320 | 5.620 | 5.320 | 5.450 | 435,363 | +0.14(+2.64%) |
Feb 08, 2007 | 5.140 | 5.310 | 5.110 | 5.310 | 251,843 | +0.20(+3.91%) |
Feb 07, 2007 | 5.040 | 5.140 | 4.980 | 5.110 | 138,594 | +0.05(+0.99%) |
Feb 06, 2007 | 5.360 | 5.360 | 4.980 | 5.060 | 211,490 | -0.18(-3.44%) |
Feb 05, 2007 | 5.250 | 5.320 | 5.200 | 5.240 | 163,527 | +0.08(+1.55%) |
Feb 02, 2007 | 4.800 | 5.200 | 4.760 | 5.160 | 222,684 | +0.42(+8.86%) |
Feb 01, 2007 | 4.640 | 4.800 | 4.620 | 4.740 | 30,686 | +0.06(+1.28%) |
Jan 31, 2007 | 4.750 | 4.780 | 4.620 | 4.680 | 44,690 | -0.19(-3.90%) |
Jan 30, 2007 | 4.680 | 4.899 | 4.680 | 4.870 | 38,957 | +0.17(+3.62%) |
Jan 29, 2007 | 4.750 | 4.880 | 4.700 | 4.700 | 40,095 | -0.05(-1.05%) |
Jan 26, 2007 | 4.950 | 4.980 | 4.740 | 4.750 | 311,883 | -0.18(-3.65%) |
Jan 25, 2007 | 4.760 | 5.040 | 4.600 | 4.930 | 133,004 | +0.18(+3.79%) |
Jan 24, 2007 | 4.680 | 4.750 | 4.680 | 4.750 | 32,610 | +0.07(+1.50%) |
Jan 23, 2007 | 4.730 | 4.770 | 4.620 | 4.680 | 54,709 | -0.08(-1.68%) |
Jan 22, 2007 | 4.790 | 4.790 | 4.680 | 4.760 | 72,749 | -0.04(-0.83%) |
Jan 19, 2007 | 4.780 | 4.900 | 4.780 | 4.800 | 58,530 | -0.01(-0.21%) |
Jan 18, 2007 | 5.110 | 5.110 | 4.810 | 4.810 | 65,895 | -0.27(-5.31%) |
Jan 17, 2007 | 5.040 | 5.120 | 5.040 | 5.080 | 61,860 | +0.04(+0.79%) |
Jan 16, 2007 | 4.760 | 5.050 | 4.750 | 5.040 | 139,911 | +0.24(+5.00%) |
Jan 12, 2007 | 4.800 | 4.860 | 4.800 | 4.800 | 90,747 | -0.07(-1.44%) |
Jan 11, 2007 | 4.970 | 4.970 | 4.840 | 4.870 | 62,887 | -0.08(-1.62%) |
Jan 10, 2007 | 4.930 | 4.980 | 4.820 | 4.950 | 42,151 | +0.03(+0.61%) |
Jan 09, 2007 | 4.800 | 4.970 | 4.790 | 4.920 | 64,001 | +0.10(+2.07%) |
Jan 08, 2007 | 4.910 | 4.920 | 4.800 | 4.820 | 99,962 | -0.13(-2.63%) |
Jan 05, 2007 | 5.000 | 5.050 | 4.900 | 4.950 | 56,824 | -0.09(-1.79%) |
Jan 04, 2007 | 4.860 | 5.040 | 4.790 | 5.040 | 74,718 | +0.20(+4.13%) |
Jan 03, 2007 | 5.050 | 5.090 | 4.640 | 4.840 | 239,446 | -0.23(-4.54%) |
Dec 29, 2006 | 5.270 | 5.270 | 5.050 | 5.070 | 131,557 | -0.17(-3.24%) |
Dec 28, 2006 | 5.260 | 5.300 | 5.216 | 5.240 | 46,805 | -0.03(-0.57%) |
Dec 27, 2006 | 5.330 | 5.420 | 5.240 | 5.270 | 68,061 | -0.03(-0.57%) |
Dec 26, 2006 | 5.230 | 5.380 | 5.200 | 5.300 | 107,721 | +0.10(+1.92%) |
Dec 22, 2006 | 5.250 | 5.280 | 5.050 | 5.200 | 109,345 | -0.02(-0.38%) |
Dec 21, 2006 | 5.400 | 5.400 | 5.220 | 5.220 | 113,019 | -0.16(-2.97%) |
Dec 20, 2006 | 5.430 | 5.480 | 5.310 | 5.380 | 84,791 | -0.08(-1.47%) |
Dec 19, 2006 | 5.500 | 5.630 | 5.420 | 5.460 | 132,326 | +0.00(+0.00%) |
Dec 18, 2006 | 5.620 | 5.690 | 5.450 | 5.460 | 84,836 | -0.11(-1.97%) |
Dec 15, 2006 | 5.550 | 5.670 | 5.500 | 5.570 | 99,867 | +0.03(+0.54%) |
Dec 14, 2006 | 5.580 | 5.580 | 5.440 | 5.540 | 118,161 | -0.05(-0.89%) |
Dec 13, 2006 | 5.490 | 5.630 | 5.390 | 5.590 | 290,320 | +0.19(+3.52%) |
Dec 12, 2006 | 5.530 | 5.590 | 5.340 | 5.400 | 144,206 | -0.11(-2.00%) |
Dec 11, 2006 | 5.630 | 5.770 | 5.440 | 5.510 | 535,548 | -0.08(-1.43%) |
Dec 08, 2006 | 5.470 | 5.700 | 5.470 | 5.590 | 157,700 | +0.08(+1.45%) |
Dec 07, 2006 | 5.500 | 5.700 | 5.480 | 5.510 | 137,471 | -0.08(-1.43%) |
Dec 06, 2006 | 5.570 | 5.660 | 5.470 | 5.590 | 393,619 | -0.02(-0.36%) |
Dec 05, 2006 | 5.380 | 5.610 | 5.220 | 5.610 | 436,004 | +0.22(+4.08%) |
Dec 04, 2006 | 5.420 | 5.470 | 5.260 | 5.390 | 107,368 | +0.00(+0.00%) |