Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.671 | 5.952 | 5.594 | 5.952 | 103,045 | +0.26(+4.51%) |
Feb 27, 2007 | 5.718 | 5.788 | 5.095 | 5.695 | 114,715 | -0.15(-2.53%) |
Feb 26, 2007 | 5.905 | 6.045 | 5.804 | 5.843 | 78,792 | -0.05(-0.92%) |
Feb 23, 2007 | 5.944 | 5.991 | 5.812 | 5.897 | 90,570 | -0.06(-1.05%) |
Feb 22, 2007 | 6.100 | 6.100 | 5.921 | 5.960 | 67,138 | -0.08(-1.29%) |
Feb 21, 2007 | 6.038 | 6.154 | 5.858 | 6.038 | 93,571 | +0.02(+0.26%) |
Feb 20, 2007 | 5.983 | 6.022 | 5.882 | 6.022 | 135,950 | +0.18(+3.07%) |
Feb 16, 2007 | 5.835 | 5.913 | 5.671 | 5.843 | 196,378 | +0.01(+0.13%) |
Feb 15, 2007 | 5.742 | 5.835 | 5.742 | 5.835 | 82,995 | +0.12(+2.04%) |
Feb 14, 2007 | 5.632 | 5.718 | 5.617 | 5.718 | 77,043 | +0.11(+1.94%) |
Feb 13, 2007 | 5.516 | 5.625 | 5.516 | 5.609 | 129,541 | +0.12(+2.27%) |
Feb 12, 2007 | 5.399 | 5.531 | 5.344 | 5.484 | 246,441 | +0.24(+4.61%) |
Feb 09, 2007 | 5.282 | 5.329 | 5.033 | 5.243 | 125,348 | -0.02(-0.30%) |
Feb 08, 2007 | 5.251 | 5.297 | 5.157 | 5.259 | 83,207 | +0.01(+0.15%) |
Feb 07, 2007 | 5.321 | 5.336 | 5.220 | 5.251 | 104,738 | -0.04(-0.74%) |
Feb 06, 2007 | 5.274 | 5.352 | 5.118 | 5.290 | 91,450 | +0.01(+0.15%) |
Feb 05, 2007 | 5.111 | 5.297 | 5.111 | 5.282 | 117,371 | +0.22(+4.31%) |
Feb 02, 2007 | 4.978 | 5.064 | 4.892 | 5.064 | 68,398 | +0.09(+1.72%) |
Feb 01, 2007 | 4.830 | 5.095 | 4.783 | 4.978 | 262,333 | +0.16(+3.40%) |
Jan 31, 2007 | 4.737 | 4.814 | 4.635 | 4.814 | 80,501 | +0.08(+1.64%) |
Jan 30, 2007 | 4.760 | 4.776 | 4.659 | 4.737 | 50,460 | +0.01(+0.16%) |
Jan 29, 2007 | 4.612 | 4.760 | 4.550 | 4.729 | 93,333 | +0.12(+2.71%) |
Jan 26, 2007 | 4.503 | 4.635 | 4.495 | 4.604 | 56,985 | +0.12(+2.78%) |
Jan 25, 2007 | 4.518 | 4.573 | 4.402 | 4.479 | 82,675 | -0.04(-0.86%) |
Jan 24, 2007 | 4.557 | 4.565 | 4.503 | 4.518 | 139,892 | -0.01(-0.17%) |
Jan 23, 2007 | 4.487 | 4.596 | 4.464 | 4.526 | 43,817 | +0.04(+0.89%) |
Jan 22, 2007 | 4.402 | 4.557 | 4.316 | 4.487 | 51,300 | +0.12(+2.84%) |
Jan 19, 2007 | 4.370 | 4.448 | 4.331 | 4.363 | 70,259 | +0.00(+0.00%) |
Jan 18, 2007 | 4.370 | 4.394 | 4.300 | 4.363 | 106,489 | +0.00(+0.00%) |
Jan 17, 2007 | 4.479 | 4.487 | 4.331 | 4.363 | 150,927 | -0.11(-2.44%) |
Jan 16, 2007 | 4.425 | 4.511 | 4.347 | 4.472 | 169,423 | +0.37(+8.92%) |
Jan 12, 2007 | 3.950 | 4.106 | 3.942 | 4.106 | 102,853 | +0.11(+2.73%) |
Jan 11, 2007 | 3.895 | 3.996 | 3.880 | 3.996 | 78,859 | +0.08(+1.99%) |
Jan 10, 2007 | 4.012 | 4.035 | 3.895 | 3.919 | 175,841 | -0.09(-2.33%) |
Jan 09, 2007 | 4.074 | 4.113 | 3.989 | 4.012 | 99,882 | +0.01(+0.19%) |
Jan 08, 2007 | 3.926 | 4.020 | 3.895 | 4.004 | 322,556 | +0.11(+2.80%) |
Jan 05, 2007 | 3.739 | 3.926 | 3.739 | 3.895 | 102,536 | +0.19(+5.26%) |
Jan 04, 2007 | 3.739 | 3.848 | 3.700 | 3.700 | 35,742 | -0.01(-0.21%) |
Jan 03, 2007 | 3.662 | 3.833 | 3.654 | 3.708 | 74,835 | +0.09(+2.37%) |
Dec 29, 2006 | 3.599 | 3.700 | 3.584 | 3.623 | 35,257 | +0.05(+1.31%) |
Dec 28, 2006 | 3.506 | 3.669 | 3.498 | 3.576 | 87,363 | +0.09(+2.46%) |
Dec 27, 2006 | 3.568 | 3.638 | 3.482 | 3.490 | 53,655 | -0.09(-2.61%) |
Dec 26, 2006 | 3.623 | 3.825 | 3.584 | 3.584 | 62,222 | -0.08(-2.13%) |
Dec 22, 2006 | 3.685 | 3.700 | 3.623 | 3.662 | 22,039 | +0.01(+0.21%) |
Dec 21, 2006 | 3.623 | 3.778 | 3.623 | 3.654 | 119,577 | +0.03(+0.86%) |
Dec 20, 2006 | 3.794 | 3.817 | 3.623 | 3.623 | 209,778 | -0.19(-5.10%) |
Dec 19, 2006 | 3.848 | 3.903 | 3.786 | 3.817 | 33,299 | -0.04(-1.01%) |
Dec 18, 2006 | 3.778 | 3.895 | 3.778 | 3.856 | 92,595 | +0.09(+2.48%) |
Dec 15, 2006 | 3.739 | 3.786 | 3.662 | 3.763 | 117,876 | +0.02(+0.42%) |
Dec 14, 2006 | 3.669 | 3.856 | 3.615 | 3.747 | 39,958 | +0.03(+0.84%) |
Dec 13, 2006 | 3.895 | 3.989 | 3.708 | 3.716 | 33,334 | -0.22(-5.54%) |
Dec 12, 2006 | 3.965 | 4.051 | 3.911 | 3.934 | 17,328 | -0.08(-1.94%) |
Dec 11, 2006 | 3.934 | 4.012 | 3.810 | 4.012 | 32,156 | +0.11(+2.79%) |
Dec 08, 2006 | 3.778 | 3.973 | 3.778 | 3.903 | 119,913 | +0.05(+1.21%) |
Dec 07, 2006 | 3.716 | 4.043 | 3.716 | 3.856 | 82,414 | +0.12(+3.13%) |
Dec 06, 2006 | 3.576 | 3.740 | 3.560 | 3.739 | 146,614 | +0.15(+4.12%) |
Dec 05, 2006 | 3.482 | 3.630 | 3.475 | 3.591 | 156,992 | +0.10(+2.90%) |
Dec 04, 2006 | 3.420 | 3.490 | 3.381 | 3.490 | 45,055 | +0.05(+1.59%) |