Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.783 | 5.859 | 5.641 | 5.745 | 241,863 | -0.05(-0.94%) |
Feb 27, 2007 | 5.920 | 5.991 | 5.745 | 5.799 | 263,818 | -0.21(-3.46%) |
Feb 26, 2007 | 6.040 | 6.094 | 5.980 | 6.007 | 163,194 | -0.04(-0.63%) |
Feb 23, 2007 | 6.002 | 6.122 | 5.991 | 6.045 | 233,630 | +0.04(+0.73%) |
Feb 22, 2007 | 6.012 | 6.056 | 5.980 | 6.002 | 195,210 | -0.01(-0.18%) |
Feb 21, 2007 | 5.843 | 6.105 | 5.777 | 6.012 | 529,648 | +0.12(+2.04%) |
Feb 20, 2007 | 5.701 | 5.914 | 5.646 | 5.892 | 193,381 | +0.22(+3.85%) |
Feb 16, 2007 | 5.488 | 5.690 | 5.444 | 5.674 | 196,491 | +0.20(+3.59%) |
Feb 15, 2007 | 5.400 | 5.493 | 5.373 | 5.477 | 119,468 | +0.06(+1.11%) |
Feb 14, 2007 | 5.471 | 5.504 | 5.417 | 5.417 | 184,691 | -0.09(-1.59%) |
Feb 13, 2007 | 5.624 | 5.646 | 5.466 | 5.504 | 146,270 | -0.12(-2.14%) |
Feb 12, 2007 | 5.701 | 5.728 | 5.570 | 5.624 | 86,088 | -0.04(-0.68%) |
Feb 09, 2007 | 5.788 | 5.821 | 5.652 | 5.663 | 115,626 | -0.15(-2.54%) |
Feb 08, 2007 | 5.805 | 5.870 | 5.739 | 5.810 | 192,832 | -0.01(-0.09%) |
Feb 07, 2007 | 5.816 | 5.870 | 5.756 | 5.816 | 160,266 | +0.00(+0.00%) |
Feb 06, 2007 | 5.646 | 5.848 | 5.608 | 5.816 | 166,304 | +0.16(+2.80%) |
Feb 05, 2007 | 5.695 | 5.734 | 5.592 | 5.657 | 97,148 | -0.07(-1.24%) |
Feb 02, 2007 | 5.777 | 5.791 | 5.685 | 5.728 | 122,944 | -0.09(-1.50%) |
Feb 01, 2007 | 5.685 | 5.816 | 5.685 | 5.816 | 130,079 | +0.13(+2.21%) |
Jan 31, 2007 | 5.685 | 5.761 | 5.668 | 5.690 | 121,663 | +0.03(+0.58%) |
Jan 30, 2007 | 5.739 | 5.794 | 5.657 | 5.657 | 230,703 | -0.16(-2.82%) |
Jan 29, 2007 | 5.603 | 6.007 | 5.586 | 5.821 | 836,278 | +0.36(+6.50%) |
Jan 26, 2007 | 5.411 | 5.482 | 5.400 | 5.466 | 165,572 | +0.05(+0.91%) |
Jan 25, 2007 | 5.389 | 5.439 | 5.357 | 5.417 | 90,195 | +0.06(+1.12%) |
Jan 24, 2007 | 5.428 | 5.428 | 5.307 | 5.357 | 160,998 | -0.04(-0.71%) |
Jan 23, 2007 | 5.247 | 5.422 | 5.231 | 5.395 | 180,208 | +0.14(+2.60%) |
Jan 22, 2007 | 5.264 | 5.296 | 5.220 | 5.258 | 162,828 | -0.03(-0.62%) |
Jan 19, 2007 | 5.149 | 5.307 | 5.127 | 5.291 | 148,923 | +0.13(+2.43%) |
Jan 18, 2007 | 5.045 | 5.171 | 4.870 | 5.165 | 142,337 | +0.11(+2.27%) |
Jan 17, 2007 | 5.143 | 5.171 | 5.029 | 5.050 | 226,495 | -0.11(-2.12%) |
Jan 16, 2007 | 5.193 | 5.198 | 5.138 | 5.160 | 236,192 | -0.03(-0.63%) |
Jan 12, 2007 | 5.242 | 5.324 | 5.160 | 5.193 | 285,589 | -0.10(-1.86%) |
Jan 11, 2007 | 5.439 | 5.439 | 5.209 | 5.291 | 262,720 | -0.17(-3.20%) |
Jan 10, 2007 | 5.373 | 5.466 | 5.335 | 5.466 | 225,946 | +0.10(+1.83%) |
Jan 09, 2007 | 5.378 | 5.378 | 5.280 | 5.367 | 171,975 | +0.02(+0.41%) |
Jan 08, 2007 | 5.182 | 5.357 | 5.160 | 5.346 | 150,387 | +0.22(+4.26%) |
Jan 05, 2007 | 5.061 | 5.214 | 5.061 | 5.127 | 221,007 | +0.04(+0.86%) |
Jan 04, 2007 | 5.247 | 5.247 | 5.067 | 5.083 | 474,031 | -0.16(-3.13%) |
Jan 03, 2007 | 5.247 | 5.411 | 5.198 | 5.247 | 295,286 | +0.00(+0.00%) |
Dec 29, 2006 | 5.406 | 5.433 | 5.242 | 5.247 | 214,969 | -0.17(-3.13%) |
Dec 28, 2006 | 5.275 | 5.444 | 5.275 | 5.417 | 157,705 | +0.11(+2.16%) |
Dec 27, 2006 | 5.357 | 5.417 | 5.236 | 5.302 | 148,008 | -0.10(-1.92%) |
Dec 26, 2006 | 5.395 | 5.439 | 5.373 | 5.406 | 119,834 | +0.00(+0.00%) |
Dec 22, 2006 | 5.378 | 5.433 | 5.357 | 5.406 | 143,435 | +0.03(+0.61%) |
Dec 21, 2006 | 5.411 | 5.455 | 5.329 | 5.373 | 208,200 | -0.07(-1.31%) |
Dec 20, 2006 | 5.411 | 5.460 | 5.340 | 5.444 | 165,938 | +0.01(+0.20%) |
Dec 19, 2006 | 5.329 | 5.433 | 5.291 | 5.433 | 219,543 | +0.05(+0.91%) |
Dec 18, 2006 | 5.400 | 5.504 | 5.329 | 5.384 | 576,850 | -0.04(-0.71%) |
Dec 15, 2006 | 5.685 | 5.685 | 5.340 | 5.422 | 909,276 | -0.30(-5.16%) |
Dec 14, 2006 | 5.630 | 5.821 | 5.630 | 5.717 | 222,836 | +0.09(+1.65%) |
Dec 13, 2006 | 5.739 | 5.756 | 5.603 | 5.624 | 258,878 | -0.13(-2.19%) |
Dec 12, 2006 | 5.695 | 5.821 | 5.674 | 5.750 | 239,668 | +0.03(+0.57%) |
Dec 11, 2006 | 5.848 | 5.859 | 5.701 | 5.717 | 254,670 | -0.09(-1.51%) |
Dec 08, 2006 | 5.794 | 5.848 | 5.701 | 5.805 | 259,427 | +0.01(+0.19%) |
Dec 07, 2006 | 5.788 | 5.821 | 5.739 | 5.794 | 208,749 | +0.05(+0.95%) |
Dec 06, 2006 | 5.739 | 5.816 | 5.734 | 5.739 | 270,770 | +0.02(+0.29%) |
Dec 05, 2006 | 5.739 | 5.783 | 5.706 | 5.723 | 283,760 | +0.00(+0.00%) |
Dec 04, 2006 | 5.788 | 5.799 | 5.701 | 5.723 | 377,614 | -0.01(-0.19%) |