Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.226 | 5.485 | 5.172 | 5.443 | 2,482,129 | +0.19(+3.67%) |
Feb 27, 2007 | 5.244 | 5.594 | 5.015 | 5.250 | 1,958,859 | -0.51(-8.89%) |
Feb 26, 2007 | 5.581 | 5.955 | 5.581 | 5.762 | 2,175,367 | +0.18(+3.24%) |
Feb 23, 2007 | 5.286 | 5.600 | 5.244 | 5.581 | 2,400,669 | +0.30(+5.59%) |
Feb 22, 2007 | 5.244 | 5.364 | 5.184 | 5.286 | 864,207 | -0.01(-0.23%) |
Feb 21, 2007 | 5.244 | 5.316 | 5.190 | 5.298 | 589,964 | +0.04(+0.80%) |
Feb 20, 2007 | 5.117 | 5.280 | 5.075 | 5.256 | 694,319 | +0.14(+2.71%) |
Feb 16, 2007 | 5.009 | 5.172 | 4.943 | 5.117 | 2,790,052 | +0.11(+2.17%) |
Feb 15, 2007 | 4.973 | 5.015 | 4.949 | 5.009 | 353,049 | +0.02(+0.48%) |
Feb 14, 2007 | 4.949 | 5.033 | 4.943 | 4.985 | 927,127 | +0.03(+0.61%) |
Feb 13, 2007 | 4.876 | 4.973 | 4.846 | 4.955 | 311,055 | +0.08(+1.61%) |
Feb 12, 2007 | 4.882 | 4.894 | 4.798 | 4.876 | 375,612 | +0.02(+0.50%) |
Feb 09, 2007 | 4.792 | 4.906 | 4.768 | 4.852 | 597,098 | +0.02(+0.37%) |
Feb 08, 2007 | 4.756 | 4.834 | 4.720 | 4.834 | 920,947 | +0.07(+1.39%) |
Feb 07, 2007 | 4.738 | 4.816 | 4.726 | 4.768 | 139,859 | +0.04(+0.76%) |
Feb 06, 2007 | 4.762 | 4.792 | 4.695 | 4.732 | 242,389 | -0.01(-0.25%) |
Feb 05, 2007 | 4.762 | 4.780 | 4.707 | 4.744 | 228,785 | -0.04(-0.76%) |
Feb 02, 2007 | 4.762 | 4.792 | 4.713 | 4.780 | 153,629 | +0.03(+0.63%) |
Feb 01, 2007 | 4.822 | 4.822 | 4.732 | 4.750 | 172,045 | -0.07(-1.50%) |
Jan 31, 2007 | 4.762 | 4.840 | 4.732 | 4.822 | 298,963 | +0.05(+1.01%) |
Jan 30, 2007 | 4.750 | 4.780 | 4.720 | 4.774 | 352,385 | +0.05(+1.02%) |
Jan 29, 2007 | 4.707 | 4.852 | 4.701 | 4.726 | 412,112 | +0.02(+0.38%) |
Jan 26, 2007 | 4.611 | 4.720 | 4.611 | 4.707 | 257,321 | +0.09(+1.96%) |
Jan 25, 2007 | 4.726 | 4.732 | 4.581 | 4.617 | 281,543 | -0.11(-2.42%) |
Jan 24, 2007 | 4.707 | 4.756 | 4.677 | 4.732 | 307,259 | +0.02(+0.51%) |
Jan 23, 2007 | 4.683 | 4.732 | 4.683 | 4.707 | 329,324 | +0.01(+0.13%) |
Jan 22, 2007 | 4.798 | 4.798 | 4.671 | 4.701 | 331,813 | -0.09(-1.89%) |
Jan 19, 2007 | 4.744 | 4.804 | 4.707 | 4.792 | 214,517 | +0.05(+1.15%) |
Jan 18, 2007 | 4.822 | 4.846 | 4.707 | 4.738 | 271,920 | -0.10(-2.12%) |
Jan 17, 2007 | 4.834 | 4.894 | 4.792 | 4.840 | 528,080 | -0.02(-0.37%) |
Jan 16, 2007 | 4.822 | 4.912 | 4.804 | 4.858 | 553,630 | +0.07(+1.38%) |
Jan 12, 2007 | 4.677 | 4.798 | 4.677 | 4.792 | 625,799 | +0.08(+1.66%) |
Jan 11, 2007 | 4.732 | 4.792 | 4.683 | 4.713 | 465,036 | -0.01(-0.26%) |
Jan 10, 2007 | 4.695 | 4.744 | 4.659 | 4.726 | 329,490 | +0.00(+0.00%) |
Jan 09, 2007 | 4.762 | 4.780 | 4.683 | 4.726 | 643,551 | -0.04(-0.88%) |
Jan 08, 2007 | 4.689 | 4.882 | 4.671 | 4.768 | 686,687 | +0.02(+0.51%) |
Jan 05, 2007 | 4.858 | 4.882 | 4.738 | 4.744 | 456,409 | -0.14(-2.96%) |
Jan 04, 2007 | 4.888 | 4.912 | 4.780 | 4.888 | 337,454 | -0.01(-0.25%) |
Jan 03, 2007 | 4.979 | 5.051 | 4.852 | 4.900 | 374,783 | -0.05(-1.09%) |
Dec 29, 2006 | 5.015 | 5.027 | 4.882 | 4.955 | 670,262 | -0.07(-1.44%) |
Dec 28, 2006 | 4.997 | 5.081 | 4.967 | 5.027 | 347,076 | +0.02(+0.36%) |
Dec 27, 2006 | 5.003 | 5.063 | 4.961 | 5.009 | 379,760 | +0.03(+0.61%) |
Dec 26, 2006 | 4.882 | 4.997 | 4.834 | 4.979 | 231,605 | +0.07(+1.47%) |
Dec 22, 2006 | 4.918 | 4.943 | 4.858 | 4.906 | 246,537 | -0.01(-0.12%) |
Dec 21, 2006 | 4.912 | 4.955 | 4.852 | 4.912 | 432,020 | +0.01(+0.12%) |
Dec 20, 2006 | 4.852 | 4.961 | 4.804 | 4.906 | 429,366 | +0.06(+1.24%) |
Dec 19, 2006 | 4.816 | 4.870 | 4.792 | 4.846 | 233,098 | +0.02(+0.50%) |
Dec 18, 2006 | 4.810 | 4.888 | 4.768 | 4.822 | 432,186 | +0.01(+0.25%) |
Dec 15, 2006 | 4.840 | 4.882 | 4.774 | 4.810 | 577,189 | +0.04(+0.88%) |
Dec 14, 2006 | 4.798 | 4.876 | 4.732 | 4.768 | 420,241 | -0.02(-0.38%) |
Dec 13, 2006 | 4.780 | 4.804 | 4.707 | 4.786 | 608,047 | +0.04(+0.89%) |
Dec 12, 2006 | 4.798 | 4.798 | 4.701 | 4.744 | 332,145 | -0.04(-0.88%) |
Dec 11, 2006 | 4.671 | 4.834 | 4.653 | 4.786 | 821,403 | +0.10(+2.06%) |
Dec 08, 2006 | 4.593 | 4.707 | 4.539 | 4.689 | 982,001 | +0.10(+2.10%) |
Dec 07, 2006 | 4.581 | 4.671 | 4.533 | 4.593 | 648,694 | +0.10(+2.28%) |
Dec 06, 2006 | 4.533 | 4.569 | 4.490 | 4.490 | 382,912 | -0.06(-1.32%) |
Dec 05, 2006 | 4.587 | 4.671 | 4.527 | 4.551 | 415,927 | -0.01(-0.26%) |
Dec 04, 2006 | 4.466 | 4.563 | 4.430 | 4.563 | 608,379 | +0.12(+2.71%) |