Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.670 | 4.680 | 4.268 | 4.532 | 775,460 | -0.16(-3.49%) |
Feb 27, 2007 | 4.800 | 4.978 | 4.662 | 4.696 | 815,785 | -0.18(-3.73%) |
Feb 26, 2007 | 5.000 | 5.000 | 4.836 | 4.878 | 259,900 | -0.06(-1.13%) |
Feb 23, 2007 | 4.908 | 4.984 | 4.770 | 4.934 | 207,685 | +0.00(+0.04%) |
Feb 22, 2007 | 4.770 | 5.020 | 4.660 | 4.932 | 276,345 | +0.15(+3.18%) |
Feb 21, 2007 | 4.780 | 4.818 | 4.696 | 4.780 | 184,450 | +0.01(+0.17%) |
Feb 20, 2007 | 4.816 | 4.816 | 4.740 | 4.772 | 250,205 | -0.03(-0.58%) |
Feb 16, 2007 | 4.888 | 4.900 | 4.790 | 4.800 | 237,875 | -0.10(-1.96%) |
Feb 15, 2007 | 5.056 | 5.056 | 4.778 | 4.896 | 799,095 | -0.19(-3.66%) |
Feb 14, 2007 | 5.330 | 5.368 | 5.036 | 5.082 | 1,578,650 | -0.29(-5.33%) |
Feb 13, 2007 | 5.352 | 5.392 | 5.310 | 5.368 | 364,805 | +0.01(+0.19%) |
Feb 12, 2007 | 5.380 | 5.380 | 5.258 | 5.358 | 204,730 | -0.03(-0.59%) |
Feb 09, 2007 | 5.388 | 5.400 | 5.318 | 5.390 | 358,155 | +0.03(+0.52%) |
Feb 08, 2007 | 5.306 | 5.386 | 5.300 | 5.362 | 120,870 | +0.03(+0.52%) |
Feb 07, 2007 | 5.324 | 5.344 | 5.298 | 5.334 | 118,880 | +0.02(+0.34%) |
Feb 06, 2007 | 5.266 | 5.318 | 5.188 | 5.316 | 164,730 | +0.08(+1.49%) |
Feb 05, 2007 | 5.056 | 5.266 | 5.028 | 5.238 | 281,585 | +0.20(+3.97%) |
Feb 02, 2007 | 4.978 | 5.058 | 4.960 | 5.038 | 317,145 | +0.05(+1.08%) |
Feb 01, 2007 | 4.958 | 4.998 | 4.922 | 4.984 | 151,110 | +0.04(+0.81%) |
Jan 31, 2007 | 4.922 | 4.972 | 4.920 | 4.944 | 243,985 | -0.00(-0.08%) |
Jan 30, 2007 | 4.858 | 4.948 | 4.854 | 4.948 | 129,505 | +0.07(+1.39%) |
Jan 29, 2007 | 4.724 | 4.882 | 4.724 | 4.880 | 112,955 | +0.13(+2.82%) |
Jan 26, 2007 | 4.764 | 4.764 | 4.648 | 4.746 | 92,480 | +0.00(+0.08%) |
Jan 25, 2007 | 4.698 | 4.752 | 4.640 | 4.742 | 174,395 | +0.07(+1.50%) |
Jan 24, 2007 | 4.630 | 4.694 | 4.630 | 4.672 | 134,550 | +0.00(+0.09%) |
Jan 23, 2007 | 4.668 | 4.688 | 4.592 | 4.668 | 440,910 | -0.01(-0.26%) |
Jan 22, 2007 | 4.728 | 4.728 | 4.504 | 4.680 | 406,095 | -0.03(-0.68%) |
Jan 19, 2007 | 4.580 | 4.756 | 4.580 | 4.712 | 351,355 | +0.11(+2.39%) |
Jan 18, 2007 | 4.584 | 4.620 | 4.518 | 4.602 | 504,895 | +0.00(+0.09%) |
Jan 17, 2007 | 4.604 | 4.640 | 4.562 | 4.598 | 245,030 | -0.01(-0.13%) |
Jan 16, 2007 | 4.564 | 4.632 | 4.498 | 4.604 | 259,685 | +0.06(+1.37%) |
Jan 12, 2007 | 4.498 | 4.600 | 4.444 | 4.542 | 355,640 | +0.06(+1.43%) |
Jan 11, 2007 | 4.336 | 4.584 | 4.316 | 4.478 | 420,170 | +0.16(+3.80%) |
Jan 10, 2007 | 4.200 | 4.380 | 4.200 | 4.314 | 437,725 | +0.10(+2.47%) |
Jan 09, 2007 | 4.202 | 4.248 | 4.200 | 4.210 | 69,405 | -0.01(-0.19%) |
Jan 08, 2007 | 4.192 | 4.256 | 4.182 | 4.218 | 219,655 | -0.00(-0.05%) |
Jan 05, 2007 | 4.204 | 4.280 | 4.142 | 4.220 | 164,975 | +0.02(+0.48%) |
Jan 04, 2007 | 4.120 | 4.280 | 4.120 | 4.200 | 218,170 | +0.08(+2.04%) |
Jan 03, 2007 | 4.192 | 4.430 | 4.006 | 4.116 | 355,740 | -0.09(-2.19%) |
Dec 29, 2006 | 4.192 | 4.436 | 4.062 | 4.208 | 1,190,395 | +0.04(+0.91%) |
Dec 28, 2006 | 4.162 | 4.234 | 4.140 | 4.170 | 84,665 | -0.01(-0.33%) |
Dec 27, 2006 | 4.202 | 4.210 | 4.138 | 4.184 | 236,510 | -0.01(-0.19%) |
Dec 26, 2006 | 4.240 | 4.260 | 4.162 | 4.192 | 317,515 | -0.03(-0.66%) |
Dec 22, 2006 | 4.306 | 4.324 | 4.200 | 4.220 | 422,755 | -0.11(-2.50%) |
Dec 21, 2006 | 4.386 | 4.390 | 4.300 | 4.328 | 30,525 | -0.04(-0.82%) |
Dec 20, 2006 | 4.330 | 4.398 | 4.300 | 4.364 | 114,235 | +0.09(+2.11%) |
Dec 19, 2006 | 4.374 | 4.426 | 4.220 | 4.274 | 779,485 | -0.13(-2.86%) |
Dec 18, 2006 | 4.434 | 4.578 | 4.316 | 4.400 | 834,650 | -0.01(-0.23%) |
Dec 15, 2006 | 4.412 | 4.578 | 4.320 | 4.410 | 1,797,485 | +0.03(+0.59%) |
Dec 14, 2006 | 4.274 | 4.410 | 4.274 | 4.384 | 138,035 | +0.11(+2.67%) |
Dec 13, 2006 | 4.276 | 4.362 | 4.254 | 4.270 | 90,860 | +0.00(+0.05%) |
Dec 12, 2006 | 4.300 | 4.312 | 4.184 | 4.268 | 356,705 | +0.10(+2.45%) |
Dec 11, 2006 | 4.158 | 4.356 | 4.140 | 4.166 | 215,145 | +0.01(+0.24%) |
Dec 08, 2006 | 4.106 | 4.179 | 4.106 | 4.156 | 63,250 | -0.00(-0.10%) |
Dec 07, 2006 | 4.202 | 4.202 | 4.120 | 4.160 | 526,280 | -0.04(-0.95%) |
Dec 06, 2006 | 4.230 | 4.300 | 4.100 | 4.200 | 772,935 | +0.00(+0.05%) |
Dec 05, 2006 | 4.380 | 4.380 | 4.140 | 4.198 | 1,432,990 | -0.21(-4.81%) |
Dec 04, 2006 | 4.474 | 4.474 | 4.396 | 4.410 | 705,505 | -0.08(-1.69%) |