Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.485 | 5.630 | 5.461 | 5.630 | 553,464 | +0.16(+2.98%) |
Mar 29, 2007 | 5.551 | 5.569 | 5.419 | 5.467 | 978,019 | -0.04(-0.66%) |
Mar 28, 2007 | 5.509 | 5.539 | 5.455 | 5.503 | 1,199,836 | -0.03(-0.54%) |
Mar 27, 2007 | 5.533 | 5.569 | 5.485 | 5.533 | 739,943 | -0.04(-0.65%) |
Mar 26, 2007 | 5.521 | 5.575 | 5.437 | 5.569 | 378,267 | +0.04(+0.65%) |
Mar 23, 2007 | 5.545 | 5.569 | 5.419 | 5.533 | 635,920 | +0.01(+0.11%) |
Mar 22, 2007 | 5.437 | 5.545 | 5.425 | 5.527 | 761,677 | -0.02(-0.33%) |
Mar 21, 2007 | 5.316 | 5.545 | 5.286 | 5.545 | 611,531 | +0.22(+4.19%) |
Mar 20, 2007 | 5.280 | 5.340 | 5.262 | 5.322 | 258,150 | +0.02(+0.34%) |
Mar 19, 2007 | 5.304 | 5.395 | 5.274 | 5.304 | 400,332 | +0.03(+0.57%) |
Mar 16, 2007 | 5.352 | 5.352 | 5.238 | 5.274 | 730,818 | -0.07(-1.35%) |
Mar 15, 2007 | 5.377 | 5.467 | 5.304 | 5.346 | 358,856 | -0.02(-0.45%) |
Mar 14, 2007 | 5.340 | 5.407 | 5.196 | 5.370 | 1,093,656 | +0.00(+0.00%) |
Mar 13, 2007 | 5.485 | 5.455 | 5.274 | 5.370 | 668,106 | -0.11(-2.09%) |
Mar 12, 2007 | 5.370 | 5.497 | 5.358 | 5.485 | 730,818 | +0.10(+1.79%) |
Mar 09, 2007 | 5.383 | 5.413 | 5.292 | 5.389 | 517,296 | +0.02(+0.45%) |
Mar 08, 2007 | 5.413 | 5.449 | 5.292 | 5.364 | 1,372,545 | +0.01(+0.11%) |
Mar 07, 2007 | 5.431 | 5.431 | 5.316 | 5.358 | 619,661 | -0.10(-1.77%) |
Mar 06, 2007 | 5.455 | 5.497 | 5.364 | 5.455 | 1,024,141 | +0.04(+0.67%) |
Mar 05, 2007 | 5.063 | 5.503 | 5.063 | 5.419 | 2,018,589 | -0.04(-0.77%) |
Mar 02, 2007 | 5.443 | 5.521 | 5.358 | 5.461 | 1,964,500 | -0.01(-0.11%) |
Mar 01, 2007 | 5.395 | 5.467 | 5.226 | 5.467 | 1,968,752 | +0.02(+0.44%) |
Feb 28, 2007 | 5.226 | 5.485 | 5.172 | 5.443 | 2,482,129 | +0.19(+3.67%) |
Feb 27, 2007 | 5.244 | 5.594 | 5.015 | 5.250 | 1,958,859 | -0.51(-8.89%) |
Feb 26, 2007 | 5.581 | 5.955 | 5.581 | 5.762 | 2,175,367 | +0.18(+3.24%) |
Feb 23, 2007 | 5.286 | 5.600 | 5.244 | 5.581 | 2,400,669 | +0.30(+5.59%) |
Feb 22, 2007 | 5.244 | 5.364 | 5.184 | 5.286 | 864,207 | -0.01(-0.23%) |
Feb 21, 2007 | 5.244 | 5.316 | 5.190 | 5.298 | 589,964 | +0.04(+0.80%) |
Feb 20, 2007 | 5.117 | 5.280 | 5.075 | 5.256 | 694,319 | +0.14(+2.71%) |
Feb 16, 2007 | 5.009 | 5.172 | 4.943 | 5.117 | 2,790,052 | +0.11(+2.17%) |
Feb 15, 2007 | 4.973 | 5.015 | 4.949 | 5.009 | 353,049 | +0.02(+0.48%) |
Feb 14, 2007 | 4.949 | 5.033 | 4.943 | 4.985 | 927,127 | +0.03(+0.61%) |
Feb 13, 2007 | 4.876 | 4.973 | 4.846 | 4.955 | 311,055 | +0.08(+1.61%) |
Feb 12, 2007 | 4.882 | 4.894 | 4.798 | 4.876 | 375,612 | +0.02(+0.50%) |
Feb 09, 2007 | 4.792 | 4.906 | 4.768 | 4.852 | 597,098 | +0.02(+0.37%) |
Feb 08, 2007 | 4.756 | 4.834 | 4.720 | 4.834 | 920,947 | +0.07(+1.39%) |
Feb 07, 2007 | 4.738 | 4.816 | 4.726 | 4.768 | 139,859 | +0.04(+0.76%) |
Feb 06, 2007 | 4.762 | 4.792 | 4.695 | 4.732 | 242,389 | -0.01(-0.25%) |
Feb 05, 2007 | 4.762 | 4.780 | 4.707 | 4.744 | 228,785 | -0.04(-0.76%) |
Feb 02, 2007 | 4.762 | 4.792 | 4.713 | 4.780 | 153,629 | +0.03(+0.63%) |
Feb 01, 2007 | 4.822 | 4.822 | 4.732 | 4.750 | 172,045 | -0.07(-1.50%) |
Jan 31, 2007 | 4.762 | 4.840 | 4.732 | 4.822 | 298,963 | +0.05(+1.01%) |
Jan 30, 2007 | 4.750 | 4.780 | 4.720 | 4.774 | 352,385 | +0.05(+1.02%) |
Jan 29, 2007 | 4.707 | 4.852 | 4.701 | 4.726 | 412,112 | +0.02(+0.38%) |
Jan 26, 2007 | 4.611 | 4.720 | 4.611 | 4.707 | 257,321 | +0.09(+1.96%) |
Jan 25, 2007 | 4.726 | 4.732 | 4.581 | 4.617 | 281,543 | -0.11(-2.42%) |
Jan 24, 2007 | 4.707 | 4.756 | 4.677 | 4.732 | 307,259 | +0.02(+0.51%) |
Jan 23, 2007 | 4.683 | 4.732 | 4.683 | 4.707 | 329,324 | +0.01(+0.13%) |
Jan 22, 2007 | 4.798 | 4.798 | 4.671 | 4.701 | 331,813 | -0.09(-1.89%) |
Jan 19, 2007 | 4.744 | 4.804 | 4.707 | 4.792 | 214,517 | +0.05(+1.15%) |
Jan 18, 2007 | 4.822 | 4.846 | 4.707 | 4.738 | 271,920 | -0.10(-2.12%) |
Jan 17, 2007 | 4.834 | 4.894 | 4.792 | 4.840 | 528,080 | -0.02(-0.37%) |
Jan 16, 2007 | 4.822 | 4.912 | 4.804 | 4.858 | 553,630 | +0.07(+1.38%) |
Jan 12, 2007 | 4.677 | 4.798 | 4.677 | 4.792 | 625,799 | +0.08(+1.66%) |
Jan 11, 2007 | 4.732 | 4.792 | 4.683 | 4.713 | 465,036 | -0.01(-0.26%) |
Jan 10, 2007 | 4.695 | 4.744 | 4.659 | 4.726 | 329,490 | +0.00(+0.00%) |
Jan 09, 2007 | 4.762 | 4.780 | 4.683 | 4.726 | 643,551 | -0.04(-0.88%) |
Jan 08, 2007 | 4.689 | 4.882 | 4.671 | 4.768 | 686,687 | +0.02(+0.51%) |
Jan 05, 2007 | 4.858 | 4.882 | 4.738 | 4.744 | 456,409 | -0.14(-2.96%) |
Jan 04, 2007 | 4.888 | 4.912 | 4.780 | 4.888 | 337,454 | -0.01(-0.25%) |