Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.850 | 5.880 | 5.611 | 5.730 | 3,700 | -0.11(-1.88%) |
Feb 27, 2007 | 5.940 | 6.250 | 5.400 | 5.840 | 24,800 | -0.25(-4.11%) |
Feb 26, 2007 | 6.000 | 6.200 | 5.950 | 6.090 | 7,000 | +0.09(+1.50%) |
Feb 23, 2007 | 5.990 | 6.150 | 5.890 | 6.000 | 9,800 | +0.10(+1.69%) |
Feb 22, 2007 | 5.720 | 6.000 | 5.650 | 5.900 | 6,700 | +0.00(+0.00%) |
Feb 21, 2007 | 5.890 | 6.080 | 5.800 | 5.900 | 3,700 | -0.10(-1.67%) |
Feb 20, 2007 | 6.250 | 6.250 | 5.810 | 6.000 | 4,900 | -0.17(-2.77%) |
Feb 16, 2007 | 6.020 | 6.400 | 6.000 | 6.171 | 6,000 | +0.17(+2.85%) |
Feb 15, 2007 | 5.990 | 6.060 | 5.880 | 6.000 | 12,600 | -0.13(-2.18%) |
Feb 14, 2007 | 5.950 | 6.240 | 5.950 | 6.134 | 17,000 | -0.07(-1.15%) |
Feb 13, 2007 | 5.800 | 6.420 | 5.700 | 6.205 | 38,228 | +0.44(+7.54%) |
Feb 12, 2007 | 5.600 | 5.800 | 5.600 | 5.770 | 6,391 | +0.17(+3.04%) |
Feb 09, 2007 | 5.610 | 5.900 | 5.580 | 5.600 | 12,800 | +0.07(+1.27%) |
Feb 08, 2007 | 5.530 | 5.600 | 5.530 | 5.530 | 5,900 | -0.06(-1.07%) |
Feb 07, 2007 | 5.520 | 5.639 | 5.520 | 5.590 | 4,800 | +0.06(+1.08%) |
Feb 06, 2007 | 5.600 | 5.700 | 5.500 | 5.530 | 14,200 | -0.17(-2.98%) |
Feb 05, 2007 | 5.720 | 5.750 | 5.700 | 5.700 | 2,000 | -0.15(-2.56%) |
Feb 02, 2007 | 5.810 | 5.850 | 5.800 | 5.850 | 500 | -0.04(-0.66%) |
Feb 01, 2007 | 5.790 | 5.990 | 5.730 | 5.889 | 14,200 | +0.10(+1.71%) |
Jan 31, 2007 | 5.650 | 5.790 | 5.550 | 5.790 | 5,300 | +0.14(+2.48%) |
Jan 30, 2007 | 5.370 | 5.690 | 5.369 | 5.650 | 21,000 | +0.26(+4.82%) |
Jan 29, 2007 | 5.400 | 5.400 | 5.300 | 5.390 | 3,200 | -0.11(-2.00%) |
Jan 26, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Jan 25, 2007 | 5.480 | 5.510 | 5.180 | 5.500 | 7,700 | -0.05(-0.90%) |
Jan 24, 2007 | 5.150 | 5.560 | 5.150 | 5.550 | 3,900 | +0.16(+2.97%) |
Jan 23, 2007 | 5.390 | 5.570 | 5.360 | 5.390 | 6,500 | +0.07(+1.32%) |
Jan 22, 2007 | 5.300 | 5.320 | 5.150 | 5.320 | 8,500 | +0.10(+2.00%) |
Jan 19, 2007 | 4.950 | 5.260 | 4.950 | 5.216 | 16,500 | -0.02(-0.46%) |
Jan 18, 2007 | 5.350 | 5.390 | 4.870 | 5.240 | 32,100 | -0.39(-6.93%) |
Jan 17, 2007 | 5.760 | 5.760 | 5.410 | 5.630 | 20,400 | -0.13(-2.26%) |
Jan 16, 2007 | 6.000 | 6.200 | 5.760 | 5.760 | 9,100 | -0.17(-2.87%) |
Jan 12, 2007 | 6.040 | 6.040 | 5.760 | 5.930 | 8,200 | +0.15(+2.65%) |
Jan 11, 2007 | 5.750 | 6.150 | 5.550 | 5.777 | 32,500 | -0.03(-0.57%) |
Jan 10, 2007 | 5.290 | 6.000 | 5.290 | 5.810 | 43,500 | +0.51(+9.57%) |
Jan 09, 2007 | 5.120 | 5.340 | 5.120 | 5.303 | 3,200 | +0.12(+2.36%) |
Jan 08, 2007 | 5.580 | 5.580 | 5.100 | 5.180 | 4,800 | -0.31(-5.65%) |
Jan 05, 2007 | 5.250 | 5.500 | 5.250 | 5.490 | 23,100 | +0.31(+5.98%) |
Jan 04, 2007 | 5.160 | 5.200 | 5.060 | 5.180 | 11,000 | -0.14(-2.63%) |
Jan 03, 2007 | 5.400 | 5.400 | 5.190 | 5.320 | 21,400 | -0.38(-6.67%) |
Dec 29, 2006 | 5.750 | 5.800 | 5.510 | 5.700 | 16,700 | -0.15(-2.56%) |
Dec 28, 2006 | 5.100 | 5.850 | 5.090 | 5.850 | 41,100 | +0.68(+13.15%) |
Dec 27, 2006 | 5.100 | 5.450 | 5.041 | 5.170 | 20,600 | +0.15(+2.99%) |
Dec 26, 2006 | 4.950 | 5.225 | 4.950 | 5.020 | 17,900 | -0.17(-3.27%) |
Dec 22, 2006 | 5.050 | 5.190 | 4.850 | 5.190 | 26,100 | +0.04(+0.79%) |
Dec 21, 2006 | 5.350 | 5.350 | 5.130 | 5.149 | 12,700 | -0.13(-2.44%) |
Dec 20, 2006 | 5.400 | 5.710 | 5.180 | 5.278 | 20,200 | -0.07(-1.35%) |
Dec 19, 2006 | 5.320 | 5.450 | 5.060 | 5.350 | 49,900 | -0.01(-0.19%) |
Dec 18, 2006 | 5.360 | 5.450 | 5.360 | 5.360 | 12,300 | +0.00(+0.06%) |
Dec 15, 2006 | 5.700 | 5.750 | 5.300 | 5.357 | 20,900 | -0.47(-8.11%) |
Dec 14, 2006 | 5.480 | 5.900 | 5.220 | 5.830 | 51,400 | +0.35(+6.39%) |
Dec 13, 2006 | 5.700 | 5.900 | 5.170 | 5.480 | 107,900 | -0.22(-3.86%) |
Dec 12, 2006 | 6.350 | 6.350 | 5.560 | 5.700 | 90,400 | -0.60(-9.52%) |
Dec 11, 2006 | 6.600 | 6.600 | 6.090 | 6.300 | 65,000 | +0.10(+1.61%) |
Dec 08, 2006 | 6.900 | 7.000 | 6.140 | 6.200 | 120,800 | -0.91(-12.80%) |
Dec 07, 2006 | 7.110 | 7.270 | 6.640 | 7.110 | 86,800 | -0.02(-0.28%) |
Dec 06, 2006 | 6.110 | 7.450 | 5.800 | 7.130 | 264,900 | +0.46(+6.90%) |
Dec 05, 2006 | 6.900 | 7.500 | 6.430 | 6.670 | 529,200 | +0.67(+11.17%) |
Dec 04, 2006 | 4.600 | 6.129 | 4.350 | 6.000 | 176,300 | +1.40(+30.43%) |