Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.250 | 5.343 | 5.200 | 5.310 | 30,008 | +0.11(+2.15%) |
Mar 29, 2007 | 5.560 | 5.570 | 5.190 | 5.198 | 44,985 | -0.29(-5.32%) |
Mar 28, 2007 | 5.490 | 5.550 | 5.200 | 5.490 | 75,400 | +0.00(+0.00%) |
Mar 27, 2007 | 5.500 | 5.520 | 5.390 | 5.490 | 41,932 | +0.03(+0.55%) |
Mar 26, 2007 | 5.600 | 5.960 | 5.370 | 5.460 | 321,829 | -0.02(-0.34%) |
Mar 23, 2007 | 5.340 | 5.600 | 5.340 | 5.479 | 99,910 | +0.14(+2.59%) |
Mar 22, 2007 | 5.400 | 5.440 | 5.160 | 5.340 | 64,782 | +0.14(+2.69%) |
Mar 21, 2007 | 5.050 | 5.300 | 4.930 | 5.200 | 104,010 | +0.15(+2.97%) |
Mar 20, 2007 | 5.400 | 5.400 | 4.920 | 5.050 | 114,168 | -0.38(-7.00%) |
Mar 19, 2007 | 5.490 | 5.490 | 5.380 | 5.430 | 49,144 | +0.02(+0.37%) |
Mar 16, 2007 | 5.370 | 5.490 | 5.330 | 5.410 | 38,758 | +0.09(+1.71%) |
Mar 15, 2007 | 5.400 | 5.450 | 5.200 | 5.319 | 90,279 | -0.13(-2.40%) |
Mar 14, 2007 | 5.618 | 5.700 | 5.330 | 5.450 | 163,738 | -0.05(-0.91%) |
Mar 13, 2007 | 5.270 | 5.500 | 5.237 | 5.500 | 267,524 | +0.23(+4.36%) |
Mar 12, 2007 | 5.140 | 5.350 | 5.000 | 5.270 | 225,795 | +0.27(+5.40%) |
Mar 09, 2007 | 4.900 | 5.020 | 4.850 | 5.000 | 92,898 | +0.10(+2.04%) |
Mar 08, 2007 | 4.990 | 5.050 | 4.820 | 4.900 | 55,479 | +0.04(+0.82%) |
Mar 07, 2007 | 4.800 | 4.980 | 4.760 | 4.860 | 78,635 | +0.10(+2.10%) |
Mar 06, 2007 | 4.950 | 4.980 | 4.450 | 4.760 | 216,344 | -0.17(-3.45%) |
Mar 05, 2007 | 4.810 | 5.220 | 4.740 | 4.930 | 390,572 | +0.14(+2.92%) |
Mar 02, 2007 | 4.380 | 4.790 | 4.350 | 4.790 | 238,353 | +0.39(+8.86%) |
Mar 01, 2007 | 4.400 | 4.400 | 4.020 | 4.400 | 140,081 | +0.10(+2.33%) |
Feb 28, 2007 | 4.300 | 4.340 | 4.060 | 4.300 | 141,356 | +0.00(+0.00%) |
Feb 27, 2007 | 4.510 | 4.720 | 3.920 | 4.300 | 316,778 | -0.41(-8.70%) |
Feb 26, 2007 | 4.630 | 4.800 | 4.450 | 4.710 | 157,678 | +0.19(+4.20%) |
Feb 23, 2007 | 4.390 | 4.900 | 4.390 | 4.520 | 285,738 | -0.08(-1.74%) |
Feb 22, 2007 | 3.760 | 5.700 | 3.760 | 4.600 | 1,070,588 | +0.81(+21.37%) |
Feb 21, 2007 | 3.590 | 3.800 | 3.500 | 3.790 | 258,259 | +0.11(+2.99%) |
Feb 20, 2007 | 2.950 | 4.000 | 2.918 | 3.680 | 732,728 | +0.78(+26.90%) |
Feb 16, 2007 | 2.850 | 2.940 | 2.810 | 2.900 | 96,232 | +0.05(+1.75%) |
Feb 15, 2007 | 2.900 | 2.940 | 2.820 | 2.850 | 22,125 | +0.03(+1.06%) |
Feb 14, 2007 | 2.750 | 2.850 | 2.750 | 2.820 | 23,986 | +0.09(+3.30%) |
Feb 13, 2007 | 2.700 | 2.730 | 2.650 | 2.730 | 5,230 | +0.03(+1.11%) |
Feb 12, 2007 | 2.762 | 2.762 | 2.610 | 2.700 | 13,764 | -0.09(-3.23%) |
Feb 09, 2007 | 2.780 | 2.810 | 2.750 | 2.790 | 10,746 | +0.01(+0.36%) |
Feb 08, 2007 | 2.550 | 2.800 | 2.500 | 2.780 | 63,904 | +0.22(+8.59%) |
Feb 07, 2007 | 2.660 | 2.710 | 2.550 | 2.560 | 15,332 | -0.16(-5.88%) |
Feb 06, 2007 | 2.800 | 2.800 | 2.670 | 2.720 | 4,397 | -0.08(-2.86%) |
Feb 05, 2007 | 2.800 | 2.849 | 2.790 | 2.800 | 22,756 | +0.02(+0.72%) |
Feb 02, 2007 | 2.920 | 2.920 | 2.770 | 2.780 | 79,077 | +0.14(+5.30%) |
Feb 01, 2007 | 2.570 | 2.650 | 2.520 | 2.640 | 14,767 | +0.20(+8.20%) |
Jan 31, 2007 | 2.483 | 2.500 | 2.440 | 2.440 | 3,650 | -0.02(-0.81%) |
Jan 30, 2007 | 2.510 | 2.600 | 2.460 | 2.460 | 2,300 | -0.10(-3.91%) |
Jan 29, 2007 | 2.440 | 2.560 | 2.440 | 2.560 | 13,573 | +0.14(+5.79%) |
Jan 26, 2007 | 2.410 | 2.540 | 2.410 | 2.420 | 4,950 | -0.05(-2.02%) |
Jan 25, 2007 | 2.500 | 2.500 | 2.310 | 2.470 | 8,170 | +0.03(+1.23%) |
Jan 24, 2007 | 2.350 | 2.610 | 2.250 | 2.440 | 63,599 | +0.10(+4.27%) |
Jan 23, 2007 | 2.440 | 2.440 | 2.310 | 2.340 | 30,369 | -0.10(-4.10%) |
Jan 22, 2007 | 2.340 | 2.510 | 2.340 | 2.440 | 62,690 | +0.10(+4.27%) |
Jan 19, 2007 | 2.540 | 2.640 | 2.340 | 2.340 | 69,755 | -0.24(-9.30%) |
Jan 18, 2007 | 2.800 | 2.896 | 2.540 | 2.580 | 50,313 | -0.16(-5.84%) |
Jan 17, 2007 | 2.830 | 2.830 | 2.691 | 2.740 | 13,241 | -0.02(-0.72%) |
Jan 16, 2007 | 2.690 | 3.040 | 2.670 | 2.760 | 37,355 | -0.15(-5.15%) |
Jan 12, 2007 | 2.775 | 3.040 | 2.775 | 2.910 | 52,657 | +0.21(+7.78%) |
Jan 11, 2007 | 2.635 | 2.750 | 2.580 | 2.700 | 42,167 | +0.12(+4.65%) |
Jan 10, 2007 | 2.410 | 2.650 | 2.300 | 2.580 | 36,525 | +0.14(+5.74%) |
Jan 09, 2007 | 2.560 | 2.560 | 2.440 | 2.440 | 24,111 | -0.16(-6.15%) |
Jan 08, 2007 | 2.620 | 2.650 | 2.600 | 2.600 | 10,560 | -0.05(-1.89%) |
Jan 05, 2007 | 2.870 | 2.870 | 2.470 | 2.650 | 73,380 | -0.27(-9.25%) |
Jan 04, 2007 | 3.000 | 3.010 | 2.920 | 2.920 | 23,281 | -0.17(-5.50%) |