Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.131 | 5.141 | 4.914 | 4.977 | 14,759 | +0.06(+1.27%) |
Feb 27, 2007 | 4.914 | 4.997 | 4.914 | 4.914 | 4,215 | -0.00(-0.10%) |
Feb 26, 2007 | 4.929 | 4.963 | 4.914 | 4.919 | 2,968 | -0.04(-0.87%) |
Feb 23, 2007 | 4.977 | 5.112 | 4.963 | 4.963 | 5,811 | +0.03(+0.60%) |
Feb 22, 2007 | 4.987 | 4.991 | 4.933 | 4.933 | 5,670 | -0.04(-0.88%) |
Feb 21, 2007 | 5.146 | 5.150 | 4.929 | 4.977 | 4,358 | -0.10(-1.99%) |
Feb 20, 2007 | 5.078 | 5.078 | 5.078 | 5.078 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 4.914 | 5.078 | 4.914 | 5.078 | 1,701 | +0.16(+3.33%) |
Feb 15, 2007 | 4.963 | 5.097 | 4.914 | 4.914 | 18,318 | +0.00(+0.00%) |
Feb 14, 2007 | 4.914 | 4.914 | 4.914 | 4.914 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 4.914 | 4.914 | 4.914 | 4.914 | 1,681 | +0.00(+0.00%) |
Feb 12, 2007 | 5.093 | 5.093 | 4.914 | 4.914 | 6,814 | -0.07(-1.45%) |
Feb 09, 2007 | 4.987 | 4.987 | 4.987 | 4.987 | 1,867 | +0.07(+1.47%) |
Feb 08, 2007 | 4.914 | 4.987 | 4.914 | 4.914 | 8,532 | +0.00(+0.00%) |
Feb 07, 2007 | 4.929 | 4.929 | 4.914 | 4.914 | 1,037 | +0.00(+0.00%) |
Feb 06, 2007 | 4.919 | 5.030 | 4.914 | 4.914 | 2,075 | -0.03(-0.68%) |
Feb 05, 2007 | 5.030 | 5.102 | 4.943 | 4.948 | 3,445 | +0.04(+0.79%) |
Feb 02, 2007 | 4.910 | 4.914 | 4.910 | 4.910 | 6,154 | -0.00(-0.10%) |
Feb 01, 2007 | 4.890 | 4.914 | 4.890 | 4.914 | 6,019 | +0.02(+0.49%) |
Jan 31, 2007 | 4.871 | 4.890 | 4.871 | 4.890 | 709 | +0.05(+1.00%) |
Jan 30, 2007 | 4.842 | 4.842 | 4.842 | 4.842 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 4.861 | 4.881 | 4.842 | 4.842 | 4,169 | -0.13(-2.52%) |
Jan 26, 2007 | 4.974 | 4.974 | 4.967 | 4.967 | 2,698 | +0.03(+0.59%) |
Jan 25, 2007 | 4.818 | 4.938 | 4.818 | 4.938 | 3,009 | +0.12(+2.50%) |
Jan 24, 2007 | 4.876 | 4.958 | 4.818 | 4.818 | 9,283 | -0.06(-1.28%) |
Jan 23, 2007 | 4.866 | 4.880 | 4.861 | 4.880 | 7,897 | +0.01(+0.29%) |
Jan 22, 2007 | 4.866 | 4.866 | 4.828 | 4.866 | 14,858 | +0.05(+1.00%) |
Jan 19, 2007 | 4.818 | 4.818 | 4.813 | 4.818 | 4,773 | +0.00(+0.00%) |
Jan 18, 2007 | 4.866 | 4.866 | 4.818 | 4.818 | 5,603 | +0.00(+0.00%) |
Jan 17, 2007 | 4.693 | 4.818 | 4.693 | 4.818 | 4,555 | +0.07(+1.46%) |
Jan 16, 2007 | 4.749 | 4.749 | 4.749 | 4.749 | 415 | +0.02(+0.37%) |
Jan 12, 2007 | 4.731 | 4.849 | 4.688 | 4.731 | 5,861 | -0.09(-1.80%) |
Jan 11, 2007 | 4.770 | 4.818 | 4.722 | 4.818 | 6,301 | +0.02(+0.50%) |
Jan 10, 2007 | 4.712 | 4.794 | 4.688 | 4.794 | 12,256 | +0.08(+1.74%) |
Jan 09, 2007 | 4.760 | 4.804 | 4.712 | 4.712 | 10,155 | -0.13(-2.69%) |
Jan 08, 2007 | 4.866 | 4.866 | 4.842 | 4.842 | 8,121 | -0.02(-0.50%) |
Jan 05, 2007 | 4.917 | 4.919 | 4.842 | 4.866 | 17,899 | +0.02(+0.50%) |
Jan 04, 2007 | 4.799 | 4.938 | 4.799 | 4.842 | 11,415 | -0.06(-1.28%) |
Jan 03, 2007 | 4.794 | 4.914 | 4.794 | 4.905 | 16,199 | +0.11(+2.21%) |
Dec 29, 2006 | 4.794 | 4.808 | 4.751 | 4.799 | 24,084 | +0.05(+1.12%) |
Dec 28, 2006 | 4.702 | 4.760 | 4.698 | 4.746 | 4,858 | -0.01(-0.30%) |
Dec 27, 2006 | 4.712 | 4.770 | 4.712 | 4.760 | 7,158 | -0.03(-0.60%) |
Dec 26, 2006 | 4.794 | 4.796 | 4.707 | 4.789 | 8,929 | +0.02(+0.40%) |
Dec 22, 2006 | 4.775 | 4.808 | 4.717 | 4.770 | 4,995 | -0.04(-0.90%) |
Dec 21, 2006 | 4.818 | 4.818 | 4.693 | 4.813 | 11,654 | -0.01(-0.30%) |
Dec 20, 2006 | 4.938 | 4.938 | 4.789 | 4.828 | 11,907 | -0.06(-1.18%) |
Dec 19, 2006 | 4.914 | 5.035 | 4.866 | 4.885 | 18,127 | -0.04(-0.88%) |
Dec 18, 2006 | 4.924 | 4.977 | 4.914 | 4.929 | 11,108 | -0.05(-0.97%) |
Dec 15, 2006 | 4.914 | 5.035 | 4.914 | 4.977 | 10,923 | -0.05(-1.04%) |
Dec 14, 2006 | 4.953 | 5.040 | 4.953 | 5.029 | 4,981 | +0.00(+0.09%) |
Dec 13, 2006 | 5.078 | 5.083 | 5.025 | 5.025 | 3,611 | -0.03(-0.57%) |
Dec 12, 2006 | 5.078 | 5.078 | 4.828 | 5.054 | 6,824 | -0.03(-0.57%) |
Dec 11, 2006 | 5.001 | 5.131 | 5.001 | 5.083 | 16,506 | +0.13(+2.72%) |
Dec 08, 2006 | 4.914 | 5.001 | 4.844 | 4.948 | 4,329 | +0.13(+2.61%) |
Dec 07, 2006 | 4.914 | 4.929 | 4.683 | 4.823 | 29,412 | -0.08(-1.67%) |
Dec 06, 2006 | 4.995 | 5.059 | 4.900 | 4.905 | 13,462 | -0.20(-3.96%) |
Dec 05, 2006 | 5.160 | 5.160 | 4.967 | 5.107 | 12,496 | -0.19(-3.55%) |
Dec 04, 2006 | 5.396 | 5.408 | 5.249 | 5.295 | 5,234 | -0.10(-1.88%) |