Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.761 | 5.838 | 5.620 | 5.723 | 242,765 | -0.05(-0.94%) |
Feb 27, 2007 | 5.898 | 5.968 | 5.723 | 5.778 | 264,801 | -0.21(-3.46%) |
Feb 26, 2007 | 6.017 | 6.072 | 5.957 | 5.985 | 163,802 | -0.04(-0.63%) |
Feb 23, 2007 | 5.979 | 6.099 | 5.968 | 6.023 | 234,501 | +0.04(+0.73%) |
Feb 22, 2007 | 5.990 | 6.034 | 5.957 | 5.979 | 195,938 | -0.01(-0.18%) |
Feb 21, 2007 | 5.821 | 6.083 | 5.756 | 5.990 | 531,622 | +0.12(+2.04%) |
Feb 20, 2007 | 5.680 | 5.892 | 5.625 | 5.870 | 194,102 | +0.22(+3.85%) |
Feb 16, 2007 | 5.467 | 5.669 | 5.424 | 5.653 | 197,223 | +0.20(+3.59%) |
Feb 15, 2007 | 5.380 | 5.473 | 5.353 | 5.456 | 119,913 | +0.06(+1.11%) |
Feb 14, 2007 | 5.451 | 5.484 | 5.397 | 5.397 | 185,379 | -0.09(-1.59%) |
Feb 13, 2007 | 5.604 | 5.625 | 5.446 | 5.484 | 146,816 | -0.12(-2.14%) |
Feb 12, 2007 | 5.680 | 5.707 | 5.549 | 5.604 | 86,409 | -0.04(-0.68%) |
Feb 09, 2007 | 5.767 | 5.800 | 5.631 | 5.642 | 116,057 | -0.15(-2.54%) |
Feb 08, 2007 | 5.783 | 5.849 | 5.718 | 5.789 | 193,551 | -0.01(-0.09%) |
Feb 07, 2007 | 5.794 | 5.849 | 5.734 | 5.794 | 160,864 | +0.00(+0.00%) |
Feb 06, 2007 | 5.625 | 5.827 | 5.587 | 5.794 | 166,924 | +0.16(+2.80%) |
Feb 05, 2007 | 5.674 | 5.712 | 5.571 | 5.636 | 97,510 | -0.07(-1.24%) |
Feb 02, 2007 | 5.756 | 5.769 | 5.663 | 5.707 | 123,402 | -0.09(-1.50%) |
Feb 01, 2007 | 5.663 | 5.794 | 5.663 | 5.794 | 130,564 | +0.13(+2.21%) |
Jan 31, 2007 | 5.663 | 5.740 | 5.647 | 5.669 | 122,117 | +0.03(+0.58%) |
Jan 30, 2007 | 5.718 | 5.772 | 5.636 | 5.636 | 231,563 | -0.16(-2.82%) |
Jan 29, 2007 | 5.582 | 5.985 | 5.565 | 5.800 | 839,394 | +0.35(+6.50%) |
Jan 26, 2007 | 5.391 | 5.462 | 5.380 | 5.446 | 166,189 | +0.05(+0.91%) |
Jan 25, 2007 | 5.369 | 5.418 | 5.337 | 5.397 | 90,531 | +0.06(+1.12%) |
Jan 24, 2007 | 5.407 | 5.407 | 5.288 | 5.337 | 161,598 | -0.04(-0.71%) |
Jan 23, 2007 | 5.228 | 5.402 | 5.211 | 5.375 | 180,880 | +0.14(+2.60%) |
Jan 22, 2007 | 5.244 | 5.277 | 5.201 | 5.239 | 163,435 | -0.03(-0.62%) |
Jan 19, 2007 | 5.130 | 5.288 | 5.108 | 5.271 | 149,478 | +0.13(+2.43%) |
Jan 18, 2007 | 5.026 | 5.152 | 4.852 | 5.146 | 142,867 | +0.11(+2.27%) |
Jan 17, 2007 | 5.124 | 5.152 | 5.010 | 5.032 | 227,339 | -0.11(-2.12%) |
Jan 16, 2007 | 5.173 | 5.179 | 5.119 | 5.141 | 237,072 | -0.03(-0.63%) |
Jan 12, 2007 | 5.222 | 5.304 | 5.141 | 5.173 | 286,654 | -0.10(-1.86%) |
Jan 11, 2007 | 5.418 | 5.418 | 5.190 | 5.271 | 263,699 | -0.17(-3.20%) |
Jan 10, 2007 | 5.353 | 5.446 | 5.315 | 5.446 | 226,789 | +0.10(+1.83%) |
Jan 09, 2007 | 5.358 | 5.358 | 5.260 | 5.348 | 172,616 | +0.02(+0.41%) |
Jan 08, 2007 | 5.162 | 5.337 | 5.141 | 5.326 | 150,947 | +0.22(+4.26%) |
Jan 05, 2007 | 5.043 | 5.195 | 5.043 | 5.108 | 221,830 | +0.04(+0.86%) |
Jan 04, 2007 | 5.228 | 5.228 | 5.048 | 5.064 | 475,797 | -0.16(-3.13%) |
Jan 03, 2007 | 5.228 | 5.391 | 5.179 | 5.228 | 296,386 | +0.00(+0.00%) |
Dec 29, 2006 | 5.386 | 5.413 | 5.222 | 5.228 | 215,770 | -0.17(-3.13%) |
Dec 28, 2006 | 5.255 | 5.424 | 5.255 | 5.397 | 158,293 | +0.11(+2.16%) |
Dec 27, 2006 | 5.337 | 5.397 | 5.217 | 5.282 | 148,560 | -0.10(-1.92%) |
Dec 26, 2006 | 5.375 | 5.418 | 5.353 | 5.386 | 120,280 | +0.00(+0.00%) |
Dec 22, 2006 | 5.358 | 5.413 | 5.337 | 5.386 | 143,969 | +0.03(+0.61%) |
Dec 21, 2006 | 5.391 | 5.435 | 5.309 | 5.353 | 208,976 | -0.07(-1.31%) |
Dec 20, 2006 | 5.391 | 5.440 | 5.320 | 5.424 | 166,556 | +0.01(+0.20%) |
Dec 19, 2006 | 5.309 | 5.413 | 5.271 | 5.413 | 220,361 | +0.05(+0.91%) |
Dec 18, 2006 | 5.380 | 5.484 | 5.309 | 5.364 | 579,000 | -0.04(-0.71%) |
Dec 15, 2006 | 5.663 | 5.663 | 5.320 | 5.402 | 912,665 | -0.29(-5.16%) |
Dec 14, 2006 | 5.609 | 5.800 | 5.609 | 5.696 | 223,667 | +0.09(+1.65%) |
Dec 13, 2006 | 5.718 | 5.734 | 5.582 | 5.604 | 259,843 | -0.13(-2.19%) |
Dec 12, 2006 | 5.674 | 5.800 | 5.653 | 5.729 | 240,561 | +0.03(+0.57%) |
Dec 11, 2006 | 5.827 | 5.838 | 5.680 | 5.696 | 255,619 | -0.09(-1.51%) |
Dec 08, 2006 | 5.772 | 5.827 | 5.680 | 5.783 | 260,394 | +0.01(+0.19%) |
Dec 07, 2006 | 5.767 | 5.800 | 5.718 | 5.772 | 209,527 | +0.05(+0.95%) |
Dec 06, 2006 | 5.718 | 5.794 | 5.712 | 5.718 | 271,779 | +0.02(+0.29%) |
Dec 05, 2006 | 5.718 | 5.762 | 5.685 | 5.702 | 284,817 | +0.00(+0.00%) |
Dec 04, 2006 | 5.767 | 5.778 | 5.680 | 5.702 | 379,022 | -0.01(-0.19%) |