Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.725 | 4.752 | 4.635 | 4.662 | 491,639 | -0.04(-0.77%) |
Mar 29, 2007 | 4.680 | 4.707 | 4.563 | 4.698 | 743,958 | +0.01(+0.19%) |
Mar 28, 2007 | 4.626 | 4.725 | 4.572 | 4.689 | 716,293 | +0.15(+3.37%) |
Mar 27, 2007 | 4.671 | 4.743 | 4.509 | 4.536 | 716,959 | -0.15(-3.26%) |
Mar 26, 2007 | 4.770 | 4.779 | 4.635 | 4.689 | 427,420 | +0.04(+0.97%) |
Mar 23, 2007 | 4.698 | 4.761 | 4.635 | 4.644 | 597,188 | -0.04(-0.96%) |
Mar 22, 2007 | 4.590 | 4.752 | 4.590 | 4.689 | 832,286 | +0.10(+2.16%) |
Mar 21, 2007 | 4.527 | 4.608 | 4.428 | 4.590 | 750,513 | +0.11(+2.41%) |
Mar 20, 2007 | 4.491 | 4.581 | 4.401 | 4.482 | 1,207,154 | +0.09(+2.05%) |
Mar 19, 2007 | 4.113 | 4.401 | 4.104 | 4.392 | 1,180,378 | +0.24(+5.86%) |
Mar 16, 2007 | 4.230 | 4.248 | 4.059 | 4.149 | 1,154,824 | -0.07(-1.71%) |
Mar 15, 2007 | 4.275 | 4.410 | 4.185 | 4.221 | 918,726 | -0.05(-1.26%) |
Mar 14, 2007 | 4.401 | 4.491 | 4.212 | 4.275 | 1,268,817 | -0.08(-1.86%) |
Mar 13, 2007 | 4.545 | 4.590 | 4.311 | 4.356 | 917,393 | -0.19(-4.16%) |
Mar 12, 2007 | 4.725 | 4.734 | 4.509 | 4.545 | 871,062 | -0.19(-3.99%) |
Mar 09, 2007 | 4.851 | 4.941 | 4.644 | 4.734 | 952,057 | -0.09(-1.87%) |
Mar 08, 2007 | 5.139 | 5.166 | 4.689 | 4.824 | 1,776,789 | -0.34(-6.62%) |
Mar 07, 2007 | 5.175 | 5.202 | 5.040 | 5.166 | 762,623 | +0.03(+0.53%) |
Mar 06, 2007 | 5.301 | 5.301 | 4.986 | 5.139 | 1,335,591 | +0.03(+0.53%) |
Mar 05, 2007 | 5.445 | 5.499 | 5.094 | 5.112 | 1,548,359 | -0.38(-6.89%) |
Mar 02, 2007 | 5.706 | 5.724 | 5.481 | 5.490 | 790,177 | -0.23(-4.09%) |
Mar 01, 2007 | 5.760 | 5.823 | 5.598 | 5.724 | 551,904 | -0.05(-0.93%) |
Feb 28, 2007 | 5.742 | 5.922 | 5.670 | 5.778 | 687,628 | -0.09(-1.53%) |
Feb 27, 2007 | 6.075 | 6.093 | 5.400 | 5.868 | 1,167,712 | -0.27(-4.40%) |
Feb 26, 2007 | 6.246 | 6.615 | 5.895 | 6.138 | 327,692 | -0.02(-0.29%) |
Feb 23, 2007 | 6.246 | 6.408 | 6.120 | 6.156 | 780,845 | -0.08(-1.30%) |
Feb 22, 2007 | 5.967 | 6.237 | 5.904 | 6.237 | 829,731 | +0.26(+4.37%) |
Feb 21, 2007 | 5.976 | 6.165 | 5.868 | 5.976 | 681,961 | +0.06(+0.99%) |
Feb 20, 2007 | 5.940 | 5.940 | 5.850 | 5.918 | 426,864 | -0.02(-0.38%) |
Feb 16, 2007 | 6.093 | 6.093 | 5.850 | 5.940 | 376,423 | +0.08(+1.38%) |
Feb 15, 2007 | 5.976 | 5.985 | 5.778 | 5.859 | 529,637 | -0.13(-2.11%) |
Feb 14, 2007 | 6.282 | 6.282 | 5.940 | 5.985 | 573,940 | -0.25(-4.04%) |
Feb 13, 2007 | 5.985 | 6.255 | 5.985 | 6.237 | 989,922 | +0.25(+4.21%) |
Feb 12, 2007 | 6.164 | 6.444 | 5.868 | 5.985 | 570,548 | -0.09(-1.48%) |
Feb 09, 2007 | 5.931 | 6.192 | 5.895 | 6.075 | 1,064,718 | +0.18(+3.05%) |
Feb 08, 2007 | 5.733 | 5.895 | 5.625 | 5.895 | 668,962 | +0.15(+2.66%) |
Feb 07, 2007 | 5.850 | 5.850 | 5.715 | 5.742 | 376,867 | -0.07(-1.24%) |
Feb 06, 2007 | 5.814 | 5.823 | 5.724 | 5.814 | 451,641 | +0.07(+1.25%) |
Feb 05, 2007 | 5.742 | 5.841 | 5.715 | 5.742 | 469,973 | -0.03(-0.47%) |
Feb 02, 2007 | 5.814 | 5.850 | 5.742 | 5.769 | 273,095 | -0.05(-0.77%) |
Feb 01, 2007 | 5.904 | 5.940 | 5.796 | 5.814 | 277,428 | -0.04(-0.77%) |
Jan 31, 2007 | 5.931 | 5.958 | 5.724 | 5.859 | 471,084 | -0.04(-0.61%) |
Jan 30, 2007 | 5.697 | 5.931 | 5.499 | 5.895 | 588,967 | +0.21(+3.64%) |
Jan 29, 2007 | 5.796 | 5.886 | 5.661 | 5.688 | 558,857 | -0.06(-1.10%) |
Jan 26, 2007 | 5.679 | 5.796 | 5.679 | 5.751 | 390,200 | +0.14(+2.40%) |
Jan 25, 2007 | 5.805 | 5.832 | 5.589 | 5.616 | 527,526 | -0.14(-2.50%) |
Jan 24, 2007 | 5.868 | 5.922 | 5.697 | 5.760 | 478,862 | -0.08(-1.39%) |
Jan 23, 2007 | 5.634 | 5.850 | 5.634 | 5.841 | 648,519 | +0.22(+3.84%) |
Jan 22, 2007 | 5.742 | 5.796 | 5.616 | 5.625 | 719,070 | -0.16(-2.80%) |
Jan 19, 2007 | 5.733 | 5.814 | 5.688 | 5.787 | 832,175 | +0.04(+0.78%) |
Jan 18, 2007 | 5.985 | 5.994 | 5.724 | 5.742 | 826,398 | -0.17(-2.89%) |
Jan 17, 2007 | 5.931 | 5.994 | 5.850 | 5.913 | 496,638 | +0.03(+0.46%) |
Jan 16, 2007 | 6.021 | 6.030 | 5.859 | 5.886 | 552,191 | -0.05(-0.91%) |
Jan 12, 2007 | 5.823 | 5.940 | 5.778 | 5.940 | 528,525 | +0.16(+2.80%) |
Jan 11, 2007 | 5.697 | 5.904 | 5.697 | 5.778 | 852,174 | +0.05(+0.94%) |
Jan 10, 2007 | 5.913 | 5.913 | 5.715 | 5.724 | 727,181 | -0.20(-3.34%) |
Jan 09, 2007 | 5.976 | 5.985 | 5.814 | 5.922 | 947,835 | -0.06(-1.05%) |
Jan 08, 2007 | 5.922 | 6.039 | 5.850 | 5.985 | 925,503 | +0.11(+1.84%) |
Jan 05, 2007 | 5.850 | 5.940 | 5.733 | 5.877 | 1,133,936 | +0.01(+0.15%) |
Jan 04, 2007 | 5.922 | 5.994 | 5.850 | 5.868 | 908,504 | -0.05(-0.91%) |