Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.443 | 5.443 | 5.298 | 5.336 | 9,706 | -0.06(-1.13%) |
Mar 29, 2007 | 5.527 | 5.527 | 5.397 | 5.397 | 3,804 | -0.13(-2.34%) |
Mar 28, 2007 | 5.512 | 5.573 | 5.496 | 5.527 | 29,514 | -0.08(-1.49%) |
Mar 27, 2007 | 5.687 | 5.687 | 5.603 | 5.611 | 7,345 | +0.02(+0.41%) |
Mar 26, 2007 | 5.740 | 5.809 | 5.519 | 5.588 | 31,875 | +0.04(+0.69%) |
Mar 23, 2007 | 5.527 | 5.573 | 5.527 | 5.550 | 10,100 | -0.03(-0.55%) |
Mar 22, 2007 | 5.603 | 5.618 | 5.519 | 5.580 | 27,284 | +0.04(+0.69%) |
Mar 21, 2007 | 5.527 | 5.596 | 5.519 | 5.542 | 8,001 | +0.02(+0.28%) |
Mar 20, 2007 | 5.504 | 5.573 | 5.489 | 5.527 | 31,088 | +0.05(+0.83%) |
Mar 19, 2007 | 5.451 | 5.496 | 5.451 | 5.481 | 3,804 | -0.02(-0.41%) |
Mar 16, 2007 | 5.466 | 5.542 | 5.443 | 5.504 | 4,984 | +0.11(+2.12%) |
Mar 15, 2007 | 5.283 | 5.397 | 5.245 | 5.390 | 6,034 | +0.18(+3.51%) |
Mar 14, 2007 | 5.230 | 5.298 | 5.199 | 5.207 | 10,494 | -0.14(-2.57%) |
Mar 13, 2007 | 5.138 | 5.359 | 5.207 | 5.344 | 9,051 | +0.21(+4.01%) |
Mar 12, 2007 | 5.382 | 5.496 | 4.330 | 5.138 | 48,797 | -0.45(-8.05%) |
Mar 09, 2007 | 5.420 | 5.588 | 5.420 | 5.588 | 11,149 | +0.09(+1.66%) |
Mar 08, 2007 | 5.275 | 5.603 | 5.275 | 5.496 | 32,138 | +0.32(+6.19%) |
Mar 07, 2007 | 5.245 | 5.245 | 4.986 | 5.176 | 3,148 | -0.07(-1.31%) |
Mar 06, 2007 | 5.298 | 5.298 | 5.230 | 5.245 | 6,034 | -0.03(-0.58%) |
Mar 05, 2007 | 5.115 | 5.321 | 5.092 | 5.275 | 8,264 | +0.11(+2.19%) |
Mar 02, 2007 | 5.108 | 5.163 | 5.108 | 5.163 | 2,623 | +0.12(+2.45%) |
Mar 01, 2007 | 5.039 | 5.039 | 5.039 | 5.039 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 5.184 | 5.184 | 4.925 | 5.039 | 19,151 | -0.18(-3.50%) |
Feb 27, 2007 | 5.138 | 5.321 | 5.138 | 5.222 | 11,018 | +0.02(+0.29%) |
Feb 26, 2007 | 5.230 | 5.230 | 5.108 | 5.207 | 8,001 | +0.00(+0.00%) |
Feb 23, 2007 | 5.146 | 5.207 | 5.070 | 5.207 | 8,526 | +0.04(+0.74%) |
Feb 22, 2007 | 5.169 | 5.169 | 5.169 | 5.169 | 131 | +0.00(+0.00%) |
Feb 21, 2007 | 5.230 | 5.230 | 5.153 | 5.169 | 2,885 | +0.01(+0.15%) |
Feb 20, 2007 | 5.192 | 5.192 | 5.115 | 5.161 | 4,591 | +0.03(+0.59%) |
Feb 16, 2007 | 5.131 | 5.131 | 5.131 | 5.131 | 131 | +0.00(+0.00%) |
Feb 15, 2007 | 4.986 | 5.184 | 4.986 | 5.131 | 12,724 | +0.11(+2.28%) |
Feb 14, 2007 | 4.955 | 5.016 | 4.955 | 5.016 | 6,034 | +0.20(+4.11%) |
Feb 13, 2007 | 4.986 | 5.062 | 4.787 | 4.818 | 13,117 | -0.18(-3.51%) |
Feb 12, 2007 | 5.009 | 5.077 | 4.955 | 4.993 | 19,676 | -0.14(-2.82%) |
Feb 09, 2007 | 5.176 | 5.176 | 5.024 | 5.138 | 6,558 | +0.11(+2.12%) |
Feb 08, 2007 | 5.009 | 5.031 | 5.009 | 5.031 | 787 | +0.02(+0.30%) |
Feb 07, 2007 | 4.856 | 5.031 | 4.856 | 5.016 | 22,037 | -0.02(-0.45%) |
Feb 06, 2007 | 4.963 | 5.046 | 4.963 | 5.039 | 4,197 | +0.05(+1.07%) |
Feb 05, 2007 | 4.963 | 5.039 | 4.963 | 4.986 | 2,623 | -0.05(-0.90%) |
Feb 02, 2007 | 4.971 | 5.031 | 4.970 | 5.031 | 3,017 | +0.07(+1.37%) |
Feb 01, 2007 | 4.955 | 4.963 | 4.955 | 4.963 | 5,247 | +0.05(+0.93%) |
Jan 31, 2007 | 4.879 | 4.948 | 4.803 | 4.917 | 13,248 | -0.03(-0.62%) |
Jan 30, 2007 | 4.871 | 5.024 | 4.826 | 4.948 | 9,969 | +0.14(+3.02%) |
Jan 29, 2007 | 4.696 | 4.803 | 4.574 | 4.803 | 23,480 | +0.07(+1.45%) |
Jan 26, 2007 | 4.795 | 4.803 | 4.688 | 4.734 | 15,478 | -0.07(-1.43%) |
Jan 25, 2007 | 5.298 | 5.313 | 4.787 | 4.803 | 25,054 | -0.42(-8.03%) |
Jan 24, 2007 | 5.146 | 5.222 | 5.146 | 5.222 | 13,511 | +0.13(+2.54%) |
Jan 23, 2007 | 4.833 | 5.092 | 4.726 | 5.092 | 15,347 | +0.19(+3.89%) |
Jan 22, 2007 | 4.848 | 4.925 | 4.803 | 4.902 | 7,477 | -0.02(-0.46%) |
Jan 19, 2007 | 4.925 | 4.925 | 4.879 | 4.925 | 9,969 | +0.00(+0.00%) |
Jan 18, 2007 | 4.772 | 4.925 | 4.673 | 4.925 | 12,724 | +0.15(+3.19%) |
Jan 17, 2007 | 4.673 | 4.803 | 4.673 | 4.772 | 3,410 | +0.05(+0.97%) |
Jan 16, 2007 | 4.917 | 4.955 | 4.726 | 4.726 | 25,316 | +0.00(+0.00%) |
Jan 12, 2007 | 4.544 | 4.871 | 4.544 | 4.726 | 42,894 | +0.41(+9.54%) |
Jan 11, 2007 | 4.147 | 4.315 | 4.147 | 4.315 | 14,691 | +0.17(+4.04%) |
Jan 10, 2007 | 4.315 | 4.315 | 4.079 | 4.147 | 12,855 | -0.16(-3.72%) |
Jan 09, 2007 | 4.239 | 4.315 | 4.239 | 4.307 | 5,509 | +0.14(+3.48%) |
Jan 08, 2007 | 4.223 | 4.292 | 4.155 | 4.162 | 9,575 | -0.05(-1.09%) |
Jan 05, 2007 | 4.002 | 4.208 | 4.002 | 4.208 | 11,674 | +0.13(+3.18%) |
Jan 04, 2007 | 3.941 | 4.079 | 3.941 | 4.079 | 1,311 | +0.11(+2.88%) |