Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.772 | 4.800 | 4.682 | 4.709 | 486,777 | -0.04(-0.77%) |
Mar 29, 2007 | 4.727 | 4.754 | 4.609 | 4.745 | 736,601 | +0.01(+0.19%) |
Mar 28, 2007 | 4.672 | 4.772 | 4.618 | 4.736 | 709,209 | +0.15(+3.37%) |
Mar 27, 2007 | 4.718 | 4.791 | 4.554 | 4.582 | 709,869 | -0.15(-3.26%) |
Mar 26, 2007 | 4.818 | 4.827 | 4.682 | 4.736 | 423,193 | +0.05(+0.97%) |
Mar 23, 2007 | 4.745 | 4.809 | 4.682 | 4.691 | 591,283 | -0.05(-0.96%) |
Mar 22, 2007 | 4.636 | 4.800 | 4.636 | 4.736 | 824,056 | +0.10(+2.16%) |
Mar 21, 2007 | 4.572 | 4.654 | 4.472 | 4.636 | 743,091 | +0.11(+2.41%) |
Mar 20, 2007 | 4.536 | 4.627 | 4.445 | 4.527 | 1,195,216 | +0.09(+2.05%) |
Mar 19, 2007 | 4.154 | 4.445 | 4.145 | 4.436 | 1,168,705 | +0.25(+5.86%) |
Mar 16, 2007 | 4.272 | 4.291 | 4.100 | 4.191 | 1,143,403 | -0.07(-1.71%) |
Mar 15, 2007 | 4.318 | 4.454 | 4.227 | 4.263 | 909,640 | -0.05(-1.26%) |
Mar 14, 2007 | 4.445 | 4.536 | 4.254 | 4.318 | 1,256,270 | -0.08(-1.86%) |
Mar 13, 2007 | 4.591 | 4.636 | 4.354 | 4.400 | 908,320 | -0.19(-4.16%) |
Mar 12, 2007 | 4.772 | 4.782 | 4.554 | 4.591 | 862,448 | -0.19(-3.99%) |
Mar 09, 2007 | 4.900 | 4.991 | 4.691 | 4.782 | 942,642 | -0.09(-1.87%) |
Mar 08, 2007 | 5.191 | 5.218 | 4.736 | 4.872 | 1,759,218 | -0.35(-6.62%) |
Mar 07, 2007 | 5.227 | 5.254 | 5.091 | 5.218 | 755,082 | +0.03(+0.53%) |
Mar 06, 2007 | 5.354 | 5.354 | 5.036 | 5.191 | 1,322,383 | +0.03(+0.53%) |
Mar 05, 2007 | 5.500 | 5.554 | 5.145 | 5.163 | 1,533,047 | -0.38(-6.89%) |
Mar 02, 2007 | 5.763 | 5.782 | 5.536 | 5.545 | 782,363 | -0.24(-4.09%) |
Mar 01, 2007 | 5.818 | 5.881 | 5.654 | 5.782 | 546,446 | -0.05(-0.93%) |
Feb 28, 2007 | 5.800 | 5.981 | 5.727 | 5.836 | 680,828 | -0.09(-1.53%) |
Feb 27, 2007 | 6.136 | 6.154 | 5.454 | 5.927 | 1,156,164 | -0.27(-4.40%) |
Feb 26, 2007 | 6.309 | 6.681 | 5.954 | 6.200 | 324,452 | -0.02(-0.29%) |
Feb 23, 2007 | 6.309 | 6.472 | 6.181 | 6.218 | 773,123 | -0.08(-1.30%) |
Feb 22, 2007 | 6.027 | 6.300 | 5.963 | 6.300 | 821,525 | +0.26(+4.37%) |
Feb 21, 2007 | 6.036 | 6.227 | 5.927 | 6.036 | 675,217 | +0.06(+0.99%) |
Feb 20, 2007 | 6.000 | 6.000 | 5.909 | 5.977 | 422,643 | -0.02(-0.38%) |
Feb 16, 2007 | 6.154 | 6.154 | 5.909 | 6.000 | 372,700 | +0.08(+1.38%) |
Feb 15, 2007 | 6.036 | 6.045 | 5.836 | 5.918 | 524,399 | -0.13(-2.11%) |
Feb 14, 2007 | 6.345 | 6.345 | 6.000 | 6.045 | 568,264 | -0.25(-4.04%) |
Feb 13, 2007 | 6.045 | 6.318 | 6.045 | 6.300 | 980,132 | +0.25(+4.21%) |
Feb 12, 2007 | 6.226 | 6.509 | 5.927 | 6.045 | 564,905 | -0.09(-1.48%) |
Feb 09, 2007 | 5.991 | 6.254 | 5.954 | 6.136 | 1,054,188 | +0.18(+3.05%) |
Feb 08, 2007 | 5.791 | 5.954 | 5.681 | 5.954 | 662,347 | +0.15(+2.66%) |
Feb 07, 2007 | 5.909 | 5.909 | 5.772 | 5.800 | 373,140 | -0.07(-1.24%) |
Feb 06, 2007 | 5.872 | 5.881 | 5.782 | 5.872 | 447,174 | +0.07(+1.25%) |
Feb 05, 2007 | 5.800 | 5.900 | 5.772 | 5.800 | 465,325 | -0.03(-0.47%) |
Feb 02, 2007 | 5.872 | 5.909 | 5.800 | 5.827 | 270,395 | -0.05(-0.77%) |
Feb 01, 2007 | 5.963 | 6.000 | 5.854 | 5.872 | 274,685 | -0.05(-0.77%) |
Jan 31, 2007 | 5.991 | 6.018 | 5.782 | 5.918 | 466,426 | -0.04(-0.61%) |
Jan 30, 2007 | 5.754 | 5.991 | 5.554 | 5.954 | 583,142 | +0.21(+3.64%) |
Jan 29, 2007 | 5.854 | 5.945 | 5.718 | 5.745 | 553,330 | -0.06(-1.10%) |
Jan 26, 2007 | 5.736 | 5.854 | 5.736 | 5.809 | 386,341 | +0.14(+2.40%) |
Jan 25, 2007 | 5.863 | 5.891 | 5.645 | 5.672 | 522,309 | -0.15(-2.50%) |
Jan 24, 2007 | 5.927 | 5.981 | 5.754 | 5.818 | 474,126 | -0.08(-1.39%) |
Jan 23, 2007 | 5.691 | 5.909 | 5.691 | 5.900 | 642,105 | +0.22(+3.84%) |
Jan 22, 2007 | 5.800 | 5.854 | 5.672 | 5.681 | 711,959 | -0.16(-2.80%) |
Jan 19, 2007 | 5.791 | 5.872 | 5.745 | 5.845 | 823,946 | +0.05(+0.78%) |
Jan 18, 2007 | 6.045 | 6.054 | 5.782 | 5.800 | 818,225 | -0.17(-2.89%) |
Jan 17, 2007 | 5.991 | 6.054 | 5.909 | 5.972 | 491,727 | +0.03(+0.46%) |
Jan 16, 2007 | 6.081 | 6.091 | 5.918 | 5.945 | 546,730 | -0.05(-0.91%) |
Jan 12, 2007 | 5.881 | 6.000 | 5.836 | 6.000 | 523,299 | +0.16(+2.80%) |
Jan 11, 2007 | 5.754 | 5.963 | 5.754 | 5.836 | 843,747 | +0.05(+0.94%) |
Jan 10, 2007 | 5.972 | 5.972 | 5.772 | 5.782 | 719,990 | -0.20(-3.34%) |
Jan 09, 2007 | 6.036 | 6.045 | 5.872 | 5.981 | 938,462 | -0.06(-1.05%) |
Jan 08, 2007 | 5.981 | 6.100 | 5.909 | 6.045 | 916,351 | +0.11(+1.84%) |
Jan 05, 2007 | 5.909 | 6.000 | 5.791 | 5.936 | 1,122,722 | +0.01(+0.15%) |
Jan 04, 2007 | 5.981 | 6.054 | 5.909 | 5.927 | 899,520 | -0.05(-0.91%) |