Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.328 | 4.341 | 4.293 | 4.325 | 621,821 | +0.01(+0.14%) |
Feb 27, 2007 | 4.400 | 4.403 | 4.243 | 4.319 | 562,282 | -0.11(-2.55%) |
Feb 26, 2007 | 4.441 | 4.441 | 4.413 | 4.432 | 437,472 | +0.01(+0.14%) |
Feb 23, 2007 | 4.432 | 4.432 | 4.407 | 4.425 | 352,779 | -0.02(-0.35%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.419 | 4.441 | 386,529 | -0.01(-0.21%) |
Feb 21, 2007 | 4.438 | 4.454 | 4.425 | 4.450 | 288,782 | +0.01(+0.21%) |
Feb 20, 2007 | 4.407 | 4.444 | 4.388 | 4.441 | 449,252 | +0.03(+0.64%) |
Feb 16, 2007 | 4.413 | 4.422 | 4.400 | 4.413 | 211,094 | -0.02(-0.35%) |
Feb 15, 2007 | 4.413 | 4.428 | 4.388 | 4.428 | 334,949 | +0.02(+0.50%) |
Feb 14, 2007 | 4.391 | 4.419 | 4.391 | 4.407 | 410,386 | +0.02(+0.43%) |
Feb 13, 2007 | 4.369 | 4.394 | 4.356 | 4.388 | 288,782 | +0.01(+0.29%) |
Feb 12, 2007 | 4.375 | 4.391 | 4.356 | 4.375 | 256,898 | -0.00(-0.07%) |
Feb 09, 2007 | 4.391 | 4.416 | 4.366 | 4.378 | 370,609 | -0.02(-0.42%) |
Feb 08, 2007 | 4.407 | 4.410 | 4.391 | 4.397 | 267,131 | -0.01(-0.22%) |
Feb 07, 2007 | 4.410 | 4.425 | 4.407 | 4.407 | 147,416 | +0.01(+0.14%) |
Feb 06, 2007 | 4.400 | 4.416 | 4.391 | 4.400 | 407,861 | +0.00(+0.07%) |
Feb 05, 2007 | 4.391 | 4.400 | 4.385 | 4.397 | 225,422 | +0.01(+0.14%) |
Feb 02, 2007 | 4.381 | 4.394 | 4.378 | 4.391 | 348,958 | +0.01(+0.14%) |
Feb 01, 2007 | 4.369 | 4.388 | 4.366 | 4.385 | 290,692 | +0.02(+0.36%) |
Jan 31, 2007 | 4.337 | 4.372 | 4.328 | 4.369 | 981,605 | +0.03(+0.72%) |
Jan 30, 2007 | 4.331 | 4.341 | 4.325 | 4.337 | 187,533 | +0.01(+0.29%) |
Jan 29, 2007 | 4.334 | 4.347 | 4.322 | 4.325 | 526,303 | -0.01(-0.22%) |
Jan 26, 2007 | 4.344 | 4.344 | 4.309 | 4.334 | 239,750 | +0.00(+0.00%) |
Jan 25, 2007 | 4.363 | 4.372 | 4.325 | 4.334 | 342,909 | -0.03(-0.72%) |
Jan 24, 2007 | 4.350 | 4.397 | 4.350 | 4.366 | 638,696 | +0.02(+0.36%) |
Jan 23, 2007 | 4.353 | 4.359 | 4.344 | 4.350 | 483,639 | -0.00(-0.07%) |
Jan 22, 2007 | 4.347 | 4.363 | 4.325 | 4.353 | 460,714 | -0.00(-0.07%) |
Jan 19, 2007 | 4.344 | 4.356 | 4.344 | 4.356 | 269,997 | +0.00(+0.07%) |
Jan 18, 2007 | 4.350 | 4.359 | 4.334 | 4.353 | 260,445 | -0.01(-0.14%) |
Jan 17, 2007 | 4.341 | 4.359 | 4.334 | 4.359 | 203,134 | +0.01(+0.22%) |
Jan 16, 2007 | 4.328 | 4.359 | 4.328 | 4.350 | 368,699 | +0.03(+0.58%) |
Jan 12, 2007 | 4.319 | 4.341 | 4.319 | 4.325 | 334,949 | -0.01(-0.22%) |
Jan 11, 2007 | 4.287 | 4.337 | 4.287 | 4.334 | 426,328 | +0.03(+0.80%) |
Jan 10, 2007 | 4.278 | 4.300 | 4.275 | 4.300 | 220,328 | +0.01(+0.15%) |
Jan 09, 2007 | 4.293 | 4.303 | 4.275 | 4.293 | 399,583 | -0.01(-0.22%) |
Jan 08, 2007 | 4.290 | 4.303 | 4.275 | 4.303 | 287,508 | +0.01(+0.22%) |
Jan 05, 2007 | 4.312 | 4.312 | 4.271 | 4.293 | 566,421 | -0.02(-0.44%) |
Jan 04, 2007 | 4.319 | 4.350 | 4.312 | 4.312 | 430,149 | -0.01(-0.29%) |
Jan 03, 2007 | 4.350 | 4.378 | 4.306 | 4.325 | 414,229 | -0.03(-0.72%) |
Dec 29, 2006 | 4.375 | 4.391 | 4.328 | 4.356 | 422,189 | -0.02(-0.43%) |
Dec 28, 2006 | 4.356 | 4.378 | 4.356 | 4.375 | 279,867 | +0.00(+0.00%) |
Dec 27, 2006 | 4.366 | 4.381 | 4.350 | 4.375 | 529,806 | +0.03(+0.65%) |
Dec 26, 2006 | 4.312 | 4.369 | 4.312 | 4.347 | 368,380 | +0.03(+0.65%) |
Dec 22, 2006 | 4.334 | 4.344 | 4.312 | 4.319 | 358,829 | -0.02(-0.51%) |
Dec 21, 2006 | 4.350 | 4.369 | 4.331 | 4.341 | 258,535 | -0.03(-0.58%) |
Dec 20, 2006 | 4.331 | 4.375 | 4.331 | 4.366 | 223,830 | +0.02(+0.36%) |
Dec 19, 2006 | 4.337 | 4.363 | 4.319 | 4.350 | 222,556 | +0.00(+0.00%) |
Dec 18, 2006 | 4.372 | 4.388 | 4.328 | 4.350 | 273,499 | -0.02(-0.50%) |
Dec 15, 2006 | 4.347 | 4.378 | 4.344 | 4.372 | 370,927 | +0.04(+0.87%) |
Dec 14, 2006 | 4.309 | 4.366 | 4.309 | 4.334 | 381,434 | +0.03(+0.58%) |
Dec 13, 2006 | 4.322 | 4.341 | 4.303 | 4.309 | 200,269 | -0.02(-0.44%) |
Dec 12, 2006 | 4.319 | 4.337 | 4.300 | 4.328 | 191,354 | -0.01(-0.14%) |
Dec 11, 2006 | 4.300 | 4.337 | 4.300 | 4.334 | 207,910 | +0.03(+0.73%) |
Dec 08, 2006 | 4.312 | 4.319 | 4.290 | 4.303 | 141,366 | -0.01(-0.15%) |
Dec 07, 2006 | 4.309 | 4.319 | 4.297 | 4.309 | 108,572 | +0.01(+0.15%) |
Dec 06, 2006 | 4.303 | 4.331 | 4.297 | 4.303 | 224,148 | -0.01(-0.29%) |
Dec 05, 2006 | 4.309 | 4.319 | 4.303 | 4.315 | 227,332 | +0.01(+0.29%) |
Dec 04, 2006 | 4.262 | 4.309 | 4.262 | 4.303 | 291,329 | +0.05(+1.11%) |