Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.021 | 5.113 | 5.013 | 5.045 | 509,008 | +0.03(+0.54%) |
Feb 27, 2007 | 5.230 | 5.230 | 4.983 | 5.018 | 329,817 | -0.23(-4.45%) |
Feb 26, 2007 | 5.374 | 5.374 | 5.241 | 5.252 | 181,932 | -0.08(-1.53%) |
Feb 23, 2007 | 5.393 | 5.420 | 5.290 | 5.333 | 314,918 | -0.08(-1.55%) |
Feb 22, 2007 | 5.404 | 5.439 | 5.355 | 5.417 | 274,728 | +0.01(+0.15%) |
Feb 21, 2007 | 5.445 | 5.564 | 5.398 | 5.409 | 499,022 | -0.13(-2.40%) |
Feb 20, 2007 | 5.347 | 5.542 | 5.344 | 5.542 | 344,765 | +0.17(+3.19%) |
Feb 16, 2007 | 5.455 | 5.496 | 5.328 | 5.371 | 198,845 | -0.07(-1.35%) |
Feb 15, 2007 | 5.488 | 5.523 | 5.420 | 5.445 | 270,723 | -0.02(-0.30%) |
Feb 14, 2007 | 5.328 | 5.480 | 5.301 | 5.461 | 407,872 | +0.12(+2.29%) |
Feb 13, 2007 | 5.173 | 5.339 | 5.135 | 5.339 | 361,391 | +0.20(+3.97%) |
Feb 12, 2007 | 5.170 | 5.170 | 5.091 | 5.135 | 175,259 | -0.04(-0.74%) |
Feb 09, 2007 | 5.176 | 5.186 | 5.108 | 5.173 | 212,276 | +0.01(+0.21%) |
Feb 08, 2007 | 5.089 | 5.173 | 5.056 | 5.162 | 275,269 | +0.05(+1.06%) |
Feb 07, 2007 | 4.958 | 5.138 | 4.947 | 5.108 | 297,471 | +0.16(+3.18%) |
Feb 06, 2007 | 4.877 | 4.953 | 4.847 | 4.950 | 124,089 | +0.08(+1.67%) |
Feb 05, 2007 | 4.893 | 4.893 | 4.822 | 4.869 | 204,686 | -0.01(-0.22%) |
Feb 02, 2007 | 4.901 | 4.972 | 4.877 | 4.879 | 126,110 | -0.00(-0.06%) |
Feb 01, 2007 | 4.994 | 5.015 | 4.850 | 4.882 | 390,752 | -0.10(-1.91%) |
Jan 31, 2007 | 4.904 | 4.977 | 4.863 | 4.977 | 281,346 | +0.08(+1.55%) |
Jan 30, 2007 | 4.863 | 4.901 | 4.841 | 4.901 | 137,560 | +0.04(+0.84%) |
Jan 29, 2007 | 4.784 | 4.866 | 4.771 | 4.860 | 232,443 | +0.05(+1.07%) |
Jan 26, 2007 | 4.852 | 4.858 | 4.754 | 4.809 | 220,771 | -0.02(-0.51%) |
Jan 25, 2007 | 4.877 | 4.912 | 4.831 | 4.833 | 328,411 | -0.05(-1.00%) |
Jan 24, 2007 | 4.798 | 4.926 | 4.798 | 4.882 | 332,928 | +0.10(+2.10%) |
Jan 23, 2007 | 4.730 | 4.817 | 4.722 | 4.782 | 290,761 | +0.05(+0.98%) |
Jan 22, 2007 | 4.790 | 4.790 | 4.711 | 4.735 | 510,292 | -0.05(-0.97%) |
Jan 19, 2007 | 4.738 | 4.787 | 4.725 | 4.782 | 216,384 | +0.03(+0.69%) |
Jan 18, 2007 | 4.638 | 4.787 | 4.638 | 4.749 | 324,234 | +0.10(+2.22%) |
Jan 17, 2007 | 4.564 | 4.684 | 4.529 | 4.646 | 231,545 | +0.06(+1.30%) |
Jan 16, 2007 | 4.795 | 4.820 | 4.567 | 4.586 | 226,392 | -0.21(-4.47%) |
Jan 12, 2007 | 4.678 | 4.812 | 4.667 | 4.801 | 195,319 | +0.11(+2.32%) |
Jan 11, 2007 | 4.697 | 4.839 | 4.616 | 4.692 | 468,910 | +0.01(+0.29%) |
Jan 10, 2007 | 4.754 | 4.817 | 4.665 | 4.678 | 181,214 | -0.10(-2.16%) |
Jan 09, 2007 | 4.651 | 4.787 | 4.578 | 4.782 | 397,602 | +0.14(+3.04%) |
Jan 08, 2007 | 4.640 | 4.684 | 4.510 | 4.640 | 235,193 | +0.01(+0.12%) |
Jan 05, 2007 | 4.773 | 4.801 | 4.581 | 4.635 | 165,369 | -0.17(-3.56%) |
Jan 04, 2007 | 4.733 | 4.841 | 4.684 | 4.806 | 207,808 | +0.05(+1.14%) |
Jan 03, 2007 | 4.640 | 4.752 | 4.610 | 4.752 | 420,552 | +0.15(+3.37%) |
Dec 29, 2006 | 4.676 | 4.754 | 4.589 | 4.597 | 295,078 | -0.07(-1.46%) |
Dec 28, 2006 | 4.722 | 4.782 | 4.638 | 4.665 | 255,757 | -0.07(-1.49%) |
Dec 27, 2006 | 4.627 | 4.776 | 4.605 | 4.735 | 159,115 | +0.10(+2.05%) |
Dec 26, 2006 | 4.646 | 4.689 | 4.600 | 4.640 | 172,038 | -0.02(-0.47%) |
Dec 22, 2006 | 4.706 | 4.706 | 4.638 | 4.662 | 120,820 | -0.04(-0.87%) |
Dec 21, 2006 | 4.684 | 4.703 | 4.643 | 4.703 | 361,516 | +0.02(+0.35%) |
Dec 20, 2006 | 4.646 | 4.730 | 4.646 | 4.687 | 194,141 | +0.04(+0.82%) |
Dec 19, 2006 | 4.757 | 4.768 | 4.635 | 4.649 | 363,787 | -0.14(-2.84%) |
Dec 18, 2006 | 4.890 | 4.977 | 4.757 | 4.784 | 143,306 | -0.10(-1.95%) |
Dec 15, 2006 | 5.023 | 5.032 | 4.850 | 4.879 | 406,933 | -0.12(-2.44%) |
Dec 14, 2006 | 4.923 | 5.002 | 4.870 | 5.002 | 393,167 | +0.10(+2.11%) |
Dec 13, 2006 | 4.893 | 4.915 | 4.814 | 4.898 | 528,468 | +0.04(+0.84%) |
Dec 12, 2006 | 5.007 | 5.007 | 4.841 | 4.858 | 283,271 | -0.17(-3.40%) |
Dec 11, 2006 | 4.961 | 5.040 | 4.893 | 5.029 | 371,274 | +0.02(+0.33%) |
Dec 08, 2006 | 5.083 | 5.099 | 5.002 | 5.013 | 161,231 | -0.10(-1.86%) |
Dec 07, 2006 | 5.108 | 5.113 | 5.036 | 5.108 | 141,219 | +0.01(+0.21%) |
Dec 06, 2006 | 5.078 | 5.132 | 5.032 | 5.097 | 139,677 | +0.01(+0.27%) |
Dec 05, 2006 | 5.051 | 5.132 | 4.983 | 5.083 | 227,658 | +0.05(+0.92%) |
Dec 04, 2006 | 4.947 | 5.042 | 4.784 | 5.037 | 363,408 | +0.08(+1.59%) |