Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.339 | 4.351 | 4.304 | 4.336 | 620,271 | +0.01(+0.14%) |
Feb 27, 2007 | 4.411 | 4.414 | 4.254 | 4.329 | 560,880 | -0.11(-2.55%) |
Feb 26, 2007 | 4.452 | 4.452 | 4.424 | 4.443 | 436,381 | +0.01(+0.14%) |
Feb 23, 2007 | 4.443 | 4.443 | 4.418 | 4.436 | 351,899 | -0.02(-0.35%) |
Feb 22, 2007 | 4.465 | 4.474 | 4.430 | 4.452 | 385,565 | -0.01(-0.21%) |
Feb 21, 2007 | 4.449 | 4.465 | 4.436 | 4.462 | 288,062 | +0.01(+0.21%) |
Feb 20, 2007 | 4.418 | 4.455 | 4.399 | 4.452 | 448,132 | +0.03(+0.64%) |
Feb 16, 2007 | 4.424 | 4.433 | 4.411 | 4.424 | 210,568 | -0.02(-0.35%) |
Feb 15, 2007 | 4.424 | 4.440 | 4.399 | 4.440 | 334,114 | +0.02(+0.50%) |
Feb 14, 2007 | 4.402 | 4.430 | 4.402 | 4.418 | 409,363 | +0.02(+0.43%) |
Feb 13, 2007 | 4.380 | 4.405 | 4.367 | 4.399 | 288,062 | +0.01(+0.29%) |
Feb 12, 2007 | 4.386 | 4.402 | 4.367 | 4.386 | 256,258 | -0.00(-0.07%) |
Feb 09, 2007 | 4.402 | 4.427 | 4.377 | 4.389 | 369,685 | -0.02(-0.42%) |
Feb 08, 2007 | 4.418 | 4.421 | 4.402 | 4.408 | 266,465 | -0.01(-0.22%) |
Feb 07, 2007 | 4.421 | 4.436 | 4.418 | 4.418 | 147,048 | +0.01(+0.14%) |
Feb 06, 2007 | 4.411 | 4.427 | 4.402 | 4.411 | 406,844 | +0.00(+0.07%) |
Feb 05, 2007 | 4.402 | 4.411 | 4.395 | 4.408 | 224,860 | +0.01(+0.14%) |
Feb 02, 2007 | 4.392 | 4.405 | 4.389 | 4.402 | 348,088 | +0.01(+0.14%) |
Feb 01, 2007 | 4.380 | 4.399 | 4.377 | 4.395 | 289,967 | +0.02(+0.36%) |
Jan 31, 2007 | 4.348 | 4.383 | 4.339 | 4.380 | 979,158 | +0.03(+0.72%) |
Jan 30, 2007 | 4.342 | 4.351 | 4.336 | 4.348 | 187,065 | +0.01(+0.29%) |
Jan 29, 2007 | 4.345 | 4.358 | 4.333 | 4.336 | 524,991 | -0.01(-0.22%) |
Jan 26, 2007 | 4.355 | 4.355 | 4.320 | 4.345 | 239,152 | +0.00(+0.00%) |
Jan 25, 2007 | 4.373 | 4.383 | 4.336 | 4.345 | 342,054 | -0.03(-0.72%) |
Jan 24, 2007 | 4.361 | 4.408 | 4.361 | 4.377 | 637,103 | +0.02(+0.36%) |
Jan 23, 2007 | 4.364 | 4.370 | 4.355 | 4.361 | 482,433 | -0.00(-0.07%) |
Jan 22, 2007 | 4.358 | 4.373 | 4.336 | 4.364 | 459,565 | -0.00(-0.07%) |
Jan 19, 2007 | 4.355 | 4.367 | 4.355 | 4.367 | 269,324 | +0.00(+0.07%) |
Jan 18, 2007 | 4.361 | 4.370 | 4.345 | 4.364 | 259,796 | -0.01(-0.14%) |
Jan 17, 2007 | 4.351 | 4.370 | 4.345 | 4.370 | 202,628 | +0.01(+0.22%) |
Jan 16, 2007 | 4.339 | 4.370 | 4.339 | 4.361 | 367,779 | +0.03(+0.58%) |
Jan 12, 2007 | 4.329 | 4.351 | 4.329 | 4.336 | 334,114 | -0.01(-0.22%) |
Jan 11, 2007 | 4.298 | 4.348 | 4.298 | 4.345 | 425,265 | +0.03(+0.80%) |
Jan 10, 2007 | 4.288 | 4.310 | 4.285 | 4.310 | 219,778 | +0.01(+0.15%) |
Jan 09, 2007 | 4.304 | 4.314 | 4.285 | 4.304 | 398,586 | -0.01(-0.22%) |
Jan 08, 2007 | 4.301 | 4.314 | 4.285 | 4.314 | 286,791 | +0.01(+0.22%) |
Jan 05, 2007 | 4.323 | 4.323 | 4.282 | 4.304 | 565,008 | -0.02(-0.44%) |
Jan 04, 2007 | 4.329 | 4.361 | 4.323 | 4.323 | 429,076 | -0.01(-0.29%) |
Jan 03, 2007 | 4.361 | 4.389 | 4.317 | 4.336 | 413,196 | -0.03(-0.72%) |
Dec 29, 2006 | 4.386 | 4.402 | 4.339 | 4.367 | 421,136 | -0.02(-0.43%) |
Dec 28, 2006 | 4.367 | 4.389 | 4.367 | 4.386 | 279,169 | +0.00(+0.00%) |
Dec 27, 2006 | 4.377 | 4.392 | 4.361 | 4.386 | 528,484 | +0.03(+0.65%) |
Dec 26, 2006 | 4.323 | 4.380 | 4.323 | 4.358 | 367,462 | +0.03(+0.65%) |
Dec 22, 2006 | 4.345 | 4.355 | 4.323 | 4.329 | 357,934 | -0.02(-0.51%) |
Dec 21, 2006 | 4.361 | 4.380 | 4.342 | 4.351 | 257,890 | -0.03(-0.58%) |
Dec 20, 2006 | 4.342 | 4.386 | 4.342 | 4.377 | 223,272 | +0.02(+0.36%) |
Dec 19, 2006 | 4.348 | 4.373 | 4.329 | 4.361 | 222,001 | +0.00(+0.00%) |
Dec 18, 2006 | 4.383 | 4.399 | 4.339 | 4.361 | 272,817 | -0.02(-0.50%) |
Dec 15, 2006 | 4.358 | 4.389 | 4.355 | 4.383 | 370,002 | +0.04(+0.87%) |
Dec 14, 2006 | 4.320 | 4.377 | 4.320 | 4.345 | 380,483 | +0.03(+0.58%) |
Dec 13, 2006 | 4.333 | 4.351 | 4.314 | 4.320 | 199,769 | -0.02(-0.44%) |
Dec 12, 2006 | 4.329 | 4.348 | 4.310 | 4.339 | 190,877 | -0.01(-0.14%) |
Dec 11, 2006 | 4.310 | 4.348 | 4.310 | 4.345 | 207,392 | +0.03(+0.73%) |
Dec 08, 2006 | 4.323 | 4.329 | 4.301 | 4.314 | 141,014 | -0.01(-0.15%) |
Dec 07, 2006 | 4.320 | 4.329 | 4.307 | 4.320 | 108,301 | +0.01(+0.15%) |
Dec 06, 2006 | 4.314 | 4.342 | 4.307 | 4.314 | 223,589 | -0.01(-0.29%) |
Dec 05, 2006 | 4.320 | 4.329 | 4.314 | 4.326 | 226,765 | +0.01(+0.29%) |
Dec 04, 2006 | 4.273 | 4.320 | 4.273 | 4.314 | 290,603 | +0.05(+1.11%) |