Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.460 | 5.517 | 5.409 | 5.409 | 35,747 | -0.15(-2.67%) |
Feb 27, 2007 | 5.500 | 5.563 | 5.483 | 5.557 | 13,825 | +0.03(+0.52%) |
Feb 26, 2007 | 5.665 | 5.665 | 5.477 | 5.529 | 9,753 | -0.17(-3.00%) |
Feb 23, 2007 | 5.722 | 5.722 | 5.671 | 5.700 | 9,081 | +0.00(+0.00%) |
Feb 22, 2007 | 5.694 | 5.734 | 5.660 | 5.700 | 9,783 | +0.00(+0.00%) |
Feb 21, 2007 | 5.483 | 5.717 | 5.465 | 5.700 | 17,692 | +0.27(+4.93%) |
Feb 20, 2007 | 5.386 | 5.574 | 5.369 | 5.432 | 19,243 | -0.01(-0.10%) |
Feb 16, 2007 | 5.415 | 5.437 | 5.403 | 5.437 | 12,506 | +0.00(+0.00%) |
Feb 15, 2007 | 5.369 | 5.439 | 5.369 | 5.437 | 11,905 | +0.06(+1.06%) |
Feb 14, 2007 | 5.170 | 5.380 | 5.118 | 5.380 | 35,560 | +0.18(+3.40%) |
Feb 13, 2007 | 5.170 | 5.238 | 5.164 | 5.204 | 12,206 | +0.00(+0.00%) |
Feb 12, 2007 | 5.284 | 5.284 | 5.204 | 5.204 | 17,811 | -0.04(-0.76%) |
Feb 09, 2007 | 5.272 | 5.272 | 5.221 | 5.244 | 4,730 | +0.00(+0.00%) |
Feb 08, 2007 | 5.204 | 5.278 | 5.187 | 5.244 | 6,667 | +0.00(+0.00%) |
Feb 07, 2007 | 5.286 | 5.301 | 5.204 | 5.244 | 6,772 | +0.00(+0.00%) |
Feb 06, 2007 | 5.244 | 5.261 | 5.221 | 5.244 | 8,300 | +0.00(+0.00%) |
Feb 05, 2007 | 5.249 | 5.289 | 5.244 | 5.244 | 22,204 | -0.05(-0.86%) |
Feb 02, 2007 | 5.249 | 5.341 | 5.249 | 5.289 | 15,474 | +0.02(+0.32%) |
Feb 01, 2007 | 5.386 | 5.386 | 5.244 | 5.272 | 18,880 | -0.10(-1.91%) |
Jan 31, 2007 | 5.369 | 5.375 | 5.358 | 5.375 | 2,789 | +0.03(+0.53%) |
Jan 30, 2007 | 5.375 | 5.386 | 5.346 | 5.346 | 11,249 | -0.01(-0.21%) |
Jan 29, 2007 | 5.380 | 5.386 | 5.358 | 5.358 | 3,859 | +0.02(+0.43%) |
Jan 26, 2007 | 5.295 | 5.335 | 5.284 | 5.335 | 4,963 | -0.03(-0.53%) |
Jan 25, 2007 | 5.398 | 5.409 | 5.358 | 5.363 | 7,309 | -0.01(-0.21%) |
Jan 24, 2007 | 5.580 | 5.580 | 5.204 | 5.375 | 41,379 | -0.14(-2.58%) |
Jan 23, 2007 | 5.643 | 5.643 | 5.512 | 5.517 | 12,206 | -0.13(-2.22%) |
Jan 22, 2007 | 5.700 | 5.700 | 5.643 | 5.643 | 5,142 | -0.05(-0.80%) |
Jan 19, 2007 | 5.688 | 5.688 | 5.660 | 5.688 | 5,279 | -0.02(-0.30%) |
Jan 18, 2007 | 5.717 | 5.717 | 5.700 | 5.705 | 3,684 | -0.05(-0.89%) |
Jan 17, 2007 | 5.643 | 5.757 | 5.643 | 5.757 | 17,680 | +0.04(+0.70%) |
Jan 16, 2007 | 5.762 | 5.762 | 5.700 | 5.717 | 5,710 | -0.04(-0.69%) |
Jan 12, 2007 | 5.717 | 5.757 | 5.551 | 5.757 | 48,101 | +0.05(+0.80%) |
Jan 11, 2007 | 5.825 | 5.882 | 5.694 | 5.711 | 44,367 | -0.18(-3.00%) |
Jan 10, 2007 | 5.939 | 5.945 | 5.819 | 5.888 | 20,001 | -0.13(-2.09%) |
Jan 09, 2007 | 5.985 | 6.013 | 5.985 | 6.013 | 1,586 | +0.03(+0.57%) |
Jan 08, 2007 | 5.985 | 5.985 | 5.933 | 5.979 | 4,573 | +0.03(+0.42%) |
Jan 05, 2007 | 5.985 | 5.985 | 5.899 | 5.954 | 9,772 | -0.04(-0.70%) |
Jan 04, 2007 | 6.002 | 6.002 | 5.899 | 5.996 | 21,925 | -0.05(-0.76%) |
Jan 03, 2007 | 6.144 | 6.144 | 6.007 | 6.042 | 30,854 | -0.07(-1.21%) |
Dec 29, 2006 | 6.110 | 6.156 | 6.030 | 6.116 | 42,941 | +0.07(+1.13%) |
Dec 28, 2006 | 5.962 | 6.047 | 5.962 | 6.047 | 14,292 | +0.07(+1.24%) |
Dec 27, 2006 | 5.996 | 5.996 | 5.945 | 5.973 | 21,387 | -0.01(-0.19%) |
Dec 26, 2006 | 5.985 | 5.996 | 5.979 | 5.985 | 7,861 | +0.01(+0.10%) |
Dec 22, 2006 | 5.979 | 5.993 | 5.962 | 5.979 | 8,781 | +0.01(+0.19%) |
Dec 21, 2006 | 6.053 | 6.070 | 5.968 | 5.968 | 9,649 | -0.07(-1.23%) |
Dec 20, 2006 | 5.911 | 6.144 | 5.911 | 6.042 | 23,461 | +0.14(+2.42%) |
Dec 19, 2006 | 5.985 | 5.985 | 5.899 | 5.899 | 9,649 | -0.05(-0.86%) |
Dec 18, 2006 | 5.967 | 6.013 | 5.933 | 5.950 | 6,491 | +0.01(+0.19%) |
Dec 15, 2006 | 6.047 | 6.064 | 5.939 | 5.939 | 26,163 | -0.07(-1.23%) |
Dec 14, 2006 | 6.002 | 6.013 | 5.939 | 6.013 | 10,658 | +0.03(+0.48%) |
Dec 13, 2006 | 5.973 | 6.093 | 5.905 | 5.985 | 32,737 | -0.10(-1.69%) |
Dec 12, 2006 | 6.007 | 6.099 | 6.007 | 6.087 | 8,325 | +0.06(+1.04%) |
Dec 11, 2006 | 6.053 | 6.053 | 6.002 | 6.025 | 18,343 | +0.01(+0.09%) |
Dec 08, 2006 | 6.025 | 6.053 | 6.019 | 6.019 | 6,467 | +0.00(+0.02%) |
Dec 07, 2006 | 6.087 | 6.201 | 6.007 | 6.017 | 23,043 | -0.10(-1.70%) |
Dec 06, 2006 | 6.173 | 6.173 | 6.087 | 6.121 | 10,798 | -0.09(-1.47%) |
Dec 05, 2006 | 6.213 | 6.213 | 6.190 | 6.213 | 14,839 | +0.00(+0.00%) |
Dec 04, 2006 | 5.899 | 6.258 | 5.785 | 6.213 | 93,167 | +0.48(+8.46%) |