Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.600 | 6.070 | 5.520 | 5.910 | 35,917 | +0.35(+6.29%) |
Feb 27, 2007 | 6.050 | 6.050 | 5.350 | 5.560 | 13,456 | -0.59(-9.59%) |
Feb 26, 2007 | 6.130 | 6.180 | 5.820 | 6.150 | 10,850 | +0.02(+0.29%) |
Feb 23, 2007 | 6.132 | 6.132 | 6.132 | 6.132 | 200 | +0.00(+0.00%) |
Feb 22, 2007 | 6.190 | 6.300 | 6.070 | 6.132 | 10,410 | +0.00(+0.04%) |
Feb 21, 2007 | 6.170 | 6.200 | 5.920 | 6.130 | 14,402 | +0.01(+0.16%) |
Feb 20, 2007 | 5.890 | 6.250 | 5.770 | 6.120 | 59,472 | +0.24(+4.08%) |
Feb 16, 2007 | 5.680 | 5.940 | 5.630 | 5.880 | 6,662 | +0.04(+0.68%) |
Feb 15, 2007 | 5.750 | 5.890 | 5.750 | 5.840 | 22,669 | +0.11(+1.92%) |
Feb 14, 2007 | 5.750 | 5.780 | 5.660 | 5.730 | 2,900 | -0.06(-1.04%) |
Feb 13, 2007 | 5.830 | 5.830 | 5.650 | 5.790 | 9,075 | +0.08(+1.40%) |
Feb 12, 2007 | 5.580 | 5.780 | 5.520 | 5.710 | 10,649 | +0.09(+1.60%) |
Feb 09, 2007 | 5.800 | 5.800 | 5.500 | 5.620 | 19,531 | -0.21(-3.60%) |
Feb 08, 2007 | 5.770 | 5.850 | 5.750 | 5.830 | 8,531 | +0.06(+1.04%) |
Feb 07, 2007 | 5.900 | 5.900 | 5.720 | 5.770 | 7,035 | -0.03(-0.52%) |
Feb 06, 2007 | 5.750 | 5.810 | 5.730 | 5.800 | 11,100 | +0.06(+1.05%) |
Feb 05, 2007 | 5.720 | 5.800 | 5.670 | 5.740 | 3,175 | +0.02(+0.35%) |
Feb 02, 2007 | 5.760 | 5.900 | 5.700 | 5.720 | 6,770 | -0.05(-0.87%) |
Feb 01, 2007 | 5.890 | 5.900 | 5.760 | 5.770 | 8,085 | -0.10(-1.70%) |
Jan 31, 2007 | 5.910 | 5.930 | 5.730 | 5.870 | 14,750 | +0.01(+0.17%) |
Jan 30, 2007 | 5.780 | 5.860 | 5.580 | 5.860 | 6,330 | +0.14(+2.45%) |
Jan 29, 2007 | 5.900 | 5.950 | 5.650 | 5.720 | 8,210 | -0.14(-2.39%) |
Jan 26, 2007 | 5.750 | 5.870 | 5.750 | 5.860 | 11,175 | -0.04(-0.68%) |
Jan 25, 2007 | 5.820 | 5.950 | 5.820 | 5.900 | 3,737 | +0.00(+0.00%) |
Jan 24, 2007 | 5.680 | 5.900 | 5.660 | 5.900 | 20,709 | +0.23(+4.06%) |
Jan 23, 2007 | 5.950 | 5.970 | 5.630 | 5.670 | 37,217 | -0.27(-4.55%) |
Jan 22, 2007 | 6.200 | 6.200 | 5.800 | 5.940 | 22,668 | -0.13(-2.14%) |
Jan 19, 2007 | 6.040 | 6.160 | 5.940 | 6.070 | 10,965 | +0.08(+1.34%) |
Jan 18, 2007 | 6.200 | 6.200 | 5.950 | 5.990 | 17,312 | -0.16(-2.60%) |
Jan 17, 2007 | 5.700 | 6.500 | 5.600 | 6.150 | 57,143 | +0.53(+9.43%) |
Jan 16, 2007 | 5.510 | 5.790 | 5.500 | 5.620 | 66,641 | +0.07(+1.26%) |
Jan 12, 2007 | 5.690 | 5.770 | 5.450 | 5.550 | 37,437 | -0.20(-3.48%) |
Jan 11, 2007 | 5.530 | 5.810 | 5.520 | 5.750 | 26,357 | -0.03(-0.52%) |
Jan 10, 2007 | 5.980 | 6.210 | 5.750 | 5.780 | 40,687 | -0.15(-2.53%) |
Jan 09, 2007 | 5.800 | 5.980 | 5.650 | 5.930 | 42,320 | +0.13(+2.24%) |
Jan 08, 2007 | 5.450 | 5.890 | 5.370 | 5.800 | 110,208 | +0.41(+7.61%) |
Jan 05, 2007 | 5.480 | 5.562 | 5.070 | 5.390 | 183,338 | +0.04(+0.75%) |
Jan 04, 2007 | 5.200 | 5.470 | 5.180 | 5.350 | 97,245 | +0.15(+2.88%) |
Jan 03, 2007 | 5.020 | 5.230 | 5.009 | 5.200 | 97,062 | +0.20(+4.00%) |
Dec 29, 2006 | 5.020 | 5.140 | 4.980 | 5.000 | 67,759 | +0.03(+0.60%) |
Dec 28, 2006 | 4.850 | 5.000 | 4.850 | 4.970 | 32,420 | +0.02(+0.40%) |
Dec 27, 2006 | 4.980 | 4.980 | 4.930 | 4.950 | 15,050 | +0.00(+0.00%) |
Dec 26, 2006 | 4.850 | 4.950 | 4.820 | 4.950 | 31,757 | +0.05(+1.02%) |
Dec 22, 2006 | 4.690 | 4.900 | 4.500 | 4.900 | 11,299 | +0.25(+5.38%) |
Dec 21, 2006 | 4.590 | 4.700 | 4.590 | 4.650 | 6,801 | +0.05(+1.09%) |
Dec 20, 2006 | 4.710 | 4.840 | 4.600 | 4.600 | 10,628 | -0.22(-4.56%) |
Dec 19, 2006 | 4.870 | 5.090 | 4.640 | 4.820 | 48,240 | -0.07(-1.43%) |
Dec 18, 2006 | 4.930 | 4.930 | 4.700 | 4.890 | 16,567 | -0.05(-1.01%) |
Dec 15, 2006 | 4.960 | 4.990 | 4.820 | 4.940 | 7,100 | +0.04(+0.82%) |
Dec 14, 2006 | 4.830 | 5.060 | 4.720 | 4.900 | 13,530 | +0.00(+0.00%) |
Dec 13, 2006 | 4.730 | 4.900 | 4.730 | 4.900 | 4,600 | +0.20(+4.26%) |
Dec 12, 2006 | 4.940 | 4.940 | 4.700 | 4.700 | 14,568 | -0.13(-2.69%) |
Dec 11, 2006 | 4.600 | 5.000 | 4.550 | 4.830 | 25,201 | +0.23(+5.00%) |
Dec 08, 2006 | 4.660 | 4.990 | 4.550 | 4.600 | 25,183 | -0.10(-2.13%) |
Dec 07, 2006 | 4.910 | 4.985 | 4.700 | 4.700 | 33,015 | -0.22(-4.47%) |
Dec 06, 2006 | 4.910 | 5.050 | 4.910 | 4.920 | 10,560 | +0.01(+0.20%) |
Dec 05, 2006 | 4.920 | 5.070 | 4.880 | 4.910 | 12,158 | +0.00(+0.00%) |
Dec 04, 2006 | 4.830 | 5.000 | 4.820 | 4.910 | 8,940 | -0.07(-1.41%) |