Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.288 | 5.354 | 5.288 | 5.293 | 717,587 | +0.01(+0.10%) |
Feb 27, 2007 | 5.307 | 5.352 | 5.267 | 5.288 | 586,055 | -0.05(-0.85%) |
Feb 26, 2007 | 5.312 | 5.368 | 5.312 | 5.333 | 357,640 | +0.00(+0.05%) |
Feb 23, 2007 | 5.296 | 5.333 | 5.283 | 5.331 | 609,421 | +0.03(+0.65%) |
Feb 22, 2007 | 5.293 | 5.323 | 5.280 | 5.296 | 529,899 | -0.01(-0.15%) |
Feb 21, 2007 | 5.312 | 5.331 | 5.256 | 5.304 | 698,366 | -0.04(-0.70%) |
Feb 20, 2007 | 5.352 | 5.368 | 5.320 | 5.341 | 613,567 | -0.02(-0.35%) |
Feb 16, 2007 | 5.392 | 5.400 | 5.346 | 5.360 | 476,381 | -0.06(-1.03%) |
Feb 15, 2007 | 5.370 | 5.415 | 5.370 | 5.415 | 658,416 | +0.03(+0.59%) |
Feb 14, 2007 | 5.384 | 5.431 | 5.373 | 5.384 | 690,930 | -0.01(-0.10%) |
Feb 13, 2007 | 5.386 | 5.453 | 5.386 | 5.389 | 574,541 | -0.01(-0.20%) |
Feb 12, 2007 | 5.400 | 5.426 | 5.386 | 5.400 | 531,783 | -0.01(-0.15%) |
Feb 09, 2007 | 5.368 | 5.421 | 5.365 | 5.407 | 441,331 | +0.02(+0.39%) |
Feb 08, 2007 | 5.365 | 5.400 | 5.362 | 5.386 | 502,386 | +0.01(+0.15%) |
Feb 07, 2007 | 5.368 | 5.413 | 5.346 | 5.378 | 508,040 | +0.01(+0.15%) |
Feb 06, 2007 | 5.392 | 5.421 | 5.346 | 5.370 | 711,934 | -0.03(-0.59%) |
Feb 05, 2007 | 5.392 | 5.413 | 5.360 | 5.402 | 388,190 | +0.02(+0.34%) |
Feb 02, 2007 | 5.423 | 5.423 | 5.365 | 5.384 | 553,266 | -0.03(-0.64%) |
Feb 01, 2007 | 5.498 | 5.519 | 5.400 | 5.418 | 828,768 | -0.10(-1.73%) |
Jan 31, 2007 | 5.421 | 5.527 | 5.421 | 5.514 | 647,110 | +0.08(+1.42%) |
Jan 30, 2007 | 5.386 | 5.439 | 5.370 | 5.437 | 800,125 | +0.05(+0.94%) |
Jan 29, 2007 | 5.354 | 5.413 | 5.349 | 5.386 | 471,482 | +0.02(+0.45%) |
Jan 26, 2007 | 5.339 | 5.373 | 5.331 | 5.362 | 509,170 | +0.03(+0.60%) |
Jan 25, 2007 | 5.354 | 5.365 | 5.320 | 5.331 | 655,778 | -0.00(-0.05%) |
Jan 24, 2007 | 5.341 | 5.410 | 5.325 | 5.333 | 550,628 | -0.02(-0.40%) |
Jan 23, 2007 | 5.333 | 5.360 | 5.325 | 5.354 | 699,497 | -0.00(-0.05%) |
Jan 22, 2007 | 5.331 | 5.378 | 5.323 | 5.357 | 690,452 | +0.02(+0.40%) |
Jan 19, 2007 | 5.336 | 5.378 | 5.317 | 5.336 | 589,447 | +0.00(+0.05%) |
Jan 18, 2007 | 5.336 | 5.410 | 5.323 | 5.333 | 837,060 | -0.02(-0.30%) |
Jan 17, 2007 | 5.352 | 5.402 | 5.339 | 5.349 | 539,698 | -0.02(-0.30%) |
Jan 16, 2007 | 5.344 | 5.382 | 5.312 | 5.365 | 517,462 | +0.00(+0.05%) |
Jan 12, 2007 | 5.360 | 5.413 | 5.352 | 5.362 | 523,492 | +0.01(+0.15%) |
Jan 11, 2007 | 5.378 | 5.421 | 5.352 | 5.354 | 840,452 | -0.02(-0.44%) |
Jan 10, 2007 | 5.352 | 5.405 | 5.333 | 5.378 | 571,356 | +0.03(+0.50%) |
Jan 09, 2007 | 5.246 | 5.352 | 5.246 | 5.352 | 540,829 | +0.09(+1.71%) |
Jan 08, 2007 | 5.232 | 5.291 | 5.201 | 5.262 | 707,411 | +0.07(+1.33%) |
Jan 05, 2007 | 5.293 | 5.301 | 5.187 | 5.193 | 708,165 | -0.09(-1.66%) |
Jan 04, 2007 | 5.293 | 5.333 | 5.275 | 5.280 | 569,472 | -0.04(-0.75%) |
Jan 03, 2007 | 5.392 | 5.392 | 5.309 | 5.320 | 622,989 | -0.08(-1.57%) |
Dec 29, 2006 | 5.426 | 5.426 | 5.397 | 5.405 | 558,542 | +0.03(+0.54%) |
Dec 28, 2006 | 5.434 | 5.437 | 5.376 | 5.376 | 432,663 | -0.05(-0.98%) |
Dec 27, 2006 | 5.402 | 5.439 | 5.360 | 5.429 | 495,979 | +0.03(+0.49%) |
Dec 26, 2006 | 5.349 | 5.426 | 5.349 | 5.402 | 625,627 | +0.08(+1.60%) |
Dec 22, 2006 | 5.288 | 5.325 | 5.285 | 5.317 | 376,130 | +0.02(+0.35%) |
Dec 21, 2006 | 5.323 | 5.333 | 5.280 | 5.299 | 701,758 | -0.01(-0.20%) |
Dec 20, 2006 | 5.339 | 5.339 | 5.296 | 5.309 | 1,170,602 | -0.14(-2.58%) |
Dec 19, 2006 | 5.476 | 5.506 | 5.421 | 5.450 | 629,773 | -0.02(-0.34%) |
Dec 18, 2006 | 5.450 | 5.479 | 5.413 | 5.469 | 645,602 | +0.03(+0.54%) |
Dec 15, 2006 | 5.407 | 5.439 | 5.402 | 5.439 | 483,542 | +0.03(+0.64%) |
Dec 14, 2006 | 5.378 | 5.405 | 5.354 | 5.405 | 742,085 | +0.05(+0.99%) |
Dec 13, 2006 | 5.365 | 5.370 | 5.325 | 5.352 | 948,994 | -0.01(-0.25%) |
Dec 12, 2006 | 5.378 | 5.423 | 5.346 | 5.365 | 731,532 | -0.01(-0.10%) |
Dec 11, 2006 | 5.362 | 5.378 | 5.320 | 5.370 | 740,577 | +0.03(+0.50%) |
Dec 08, 2006 | 5.339 | 5.373 | 5.320 | 5.344 | 659,924 | +0.03(+0.60%) |
Dec 07, 2006 | 5.307 | 5.325 | 5.285 | 5.312 | 647,110 | +0.01(+0.15%) |
Dec 06, 2006 | 5.293 | 5.307 | 5.280 | 5.304 | 564,572 | +0.02(+0.40%) |
Dec 05, 2006 | 5.307 | 5.307 | 5.280 | 5.283 | 733,793 | -0.02(-0.45%) |
Dec 04, 2006 | 5.280 | 5.307 | 5.275 | 5.307 | 595,854 | +0.02(+0.30%) |