Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.768 | 4.796 | 4.678 | 4.705 | 487,193 | -0.04(-0.77%) |
Mar 29, 2007 | 4.723 | 4.750 | 4.605 | 4.741 | 737,230 | +0.01(+0.19%) |
Mar 28, 2007 | 4.668 | 4.768 | 4.614 | 4.732 | 709,815 | +0.15(+3.37%) |
Mar 27, 2007 | 4.714 | 4.787 | 4.550 | 4.578 | 710,476 | -0.15(-3.26%) |
Mar 26, 2007 | 4.814 | 4.823 | 4.678 | 4.732 | 423,555 | +0.05(+0.97%) |
Mar 23, 2007 | 4.741 | 4.805 | 4.678 | 4.687 | 591,788 | -0.05(-0.96%) |
Mar 22, 2007 | 4.632 | 4.796 | 4.632 | 4.732 | 824,760 | +0.10(+2.16%) |
Mar 21, 2007 | 4.569 | 4.650 | 4.469 | 4.632 | 743,726 | +0.11(+2.41%) |
Mar 20, 2007 | 4.532 | 4.623 | 4.441 | 4.523 | 1,196,238 | +0.09(+2.05%) |
Mar 19, 2007 | 4.151 | 4.441 | 4.142 | 4.432 | 1,169,704 | +0.25(+5.86%) |
Mar 16, 2007 | 4.269 | 4.287 | 4.096 | 4.187 | 1,144,381 | -0.07(-1.71%) |
Mar 15, 2007 | 4.314 | 4.450 | 4.223 | 4.260 | 910,418 | -0.05(-1.26%) |
Mar 14, 2007 | 4.441 | 4.532 | 4.251 | 4.314 | 1,257,343 | -0.08(-1.86%) |
Mar 13, 2007 | 4.587 | 4.632 | 4.351 | 4.396 | 909,097 | -0.19(-4.16%) |
Mar 12, 2007 | 4.768 | 4.777 | 4.550 | 4.587 | 863,185 | -0.19(-3.99%) |
Mar 09, 2007 | 4.896 | 4.986 | 4.687 | 4.777 | 943,448 | -0.09(-1.87%) |
Mar 08, 2007 | 5.186 | 5.213 | 4.732 | 4.868 | 1,760,721 | -0.35(-6.62%) |
Mar 07, 2007 | 5.223 | 5.250 | 5.086 | 5.213 | 755,727 | +0.03(+0.53%) |
Mar 06, 2007 | 5.350 | 5.350 | 5.032 | 5.186 | 1,323,514 | +0.03(+0.53%) |
Mar 05, 2007 | 5.495 | 5.549 | 5.141 | 5.159 | 1,534,358 | -0.38(-6.89%) |
Mar 02, 2007 | 5.758 | 5.777 | 5.531 | 5.540 | 783,032 | -0.24(-4.09%) |
Mar 01, 2007 | 5.813 | 5.876 | 5.649 | 5.777 | 546,913 | -0.05(-0.93%) |
Feb 28, 2007 | 5.795 | 5.976 | 5.722 | 5.831 | 681,409 | -0.09(-1.53%) |
Feb 27, 2007 | 6.131 | 6.149 | 5.450 | 5.922 | 1,157,152 | -0.27(-4.40%) |
Feb 26, 2007 | 6.303 | 6.676 | 5.949 | 6.194 | 324,729 | -0.02(-0.29%) |
Feb 23, 2007 | 6.303 | 6.467 | 6.176 | 6.213 | 773,783 | -0.08(-1.30%) |
Feb 22, 2007 | 6.022 | 6.294 | 5.958 | 6.294 | 822,228 | +0.26(+4.37%) |
Feb 21, 2007 | 6.031 | 6.222 | 5.922 | 6.031 | 675,794 | +0.06(+0.99%) |
Feb 20, 2007 | 5.995 | 5.995 | 5.904 | 5.972 | 423,004 | -0.02(-0.38%) |
Feb 16, 2007 | 6.149 | 6.149 | 5.904 | 5.995 | 373,019 | +0.08(+1.38%) |
Feb 15, 2007 | 6.031 | 6.040 | 5.831 | 5.913 | 524,847 | -0.13(-2.11%) |
Feb 14, 2007 | 6.340 | 6.340 | 5.995 | 6.040 | 568,749 | -0.25(-4.04%) |
Feb 13, 2007 | 6.040 | 6.312 | 6.040 | 6.294 | 980,970 | +0.25(+4.21%) |
Feb 12, 2007 | 6.221 | 6.503 | 5.922 | 6.040 | 565,388 | -0.09(-1.48%) |
Feb 09, 2007 | 5.985 | 6.249 | 5.949 | 6.131 | 1,055,089 | +0.18(+3.05%) |
Feb 08, 2007 | 5.786 | 5.949 | 5.677 | 5.949 | 662,913 | +0.15(+2.66%) |
Feb 07, 2007 | 5.904 | 5.904 | 5.767 | 5.795 | 373,459 | -0.07(-1.24%) |
Feb 06, 2007 | 5.867 | 5.876 | 5.777 | 5.867 | 447,557 | +0.07(+1.25%) |
Feb 05, 2007 | 5.795 | 5.895 | 5.767 | 5.795 | 465,723 | -0.03(-0.47%) |
Feb 02, 2007 | 5.867 | 5.904 | 5.795 | 5.822 | 270,626 | -0.05(-0.77%) |
Feb 01, 2007 | 5.958 | 5.995 | 5.849 | 5.867 | 274,920 | -0.05(-0.77%) |
Jan 31, 2007 | 5.985 | 6.013 | 5.777 | 5.913 | 466,824 | -0.04(-0.61%) |
Jan 30, 2007 | 5.749 | 5.985 | 5.549 | 5.949 | 583,640 | +0.21(+3.64%) |
Jan 29, 2007 | 5.849 | 5.940 | 5.713 | 5.740 | 553,803 | -0.06(-1.10%) |
Jan 26, 2007 | 5.731 | 5.849 | 5.731 | 5.804 | 386,671 | +0.14(+2.40%) |
Jan 25, 2007 | 5.858 | 5.886 | 5.640 | 5.668 | 522,755 | -0.15(-2.50%) |
Jan 24, 2007 | 5.922 | 5.976 | 5.749 | 5.813 | 474,531 | -0.08(-1.39%) |
Jan 23, 2007 | 5.686 | 5.904 | 5.686 | 5.895 | 642,654 | +0.22(+3.84%) |
Jan 22, 2007 | 5.795 | 5.849 | 5.668 | 5.677 | 712,568 | -0.16(-2.80%) |
Jan 19, 2007 | 5.786 | 5.867 | 5.740 | 5.840 | 824,650 | +0.05(+0.78%) |
Jan 18, 2007 | 6.040 | 6.049 | 5.777 | 5.795 | 818,925 | -0.17(-2.89%) |
Jan 17, 2007 | 5.985 | 6.049 | 5.904 | 5.967 | 492,147 | +0.03(+0.46%) |
Jan 16, 2007 | 6.076 | 6.085 | 5.913 | 5.940 | 547,197 | -0.05(-0.91%) |
Jan 12, 2007 | 5.876 | 5.995 | 5.831 | 5.995 | 523,746 | +0.16(+2.80%) |
Jan 11, 2007 | 5.749 | 5.958 | 5.749 | 5.831 | 844,468 | +0.05(+0.94%) |
Jan 10, 2007 | 5.967 | 5.967 | 5.767 | 5.777 | 720,605 | -0.20(-3.34%) |
Jan 09, 2007 | 6.031 | 6.040 | 5.867 | 5.976 | 939,264 | -0.06(-1.05%) |
Jan 08, 2007 | 5.976 | 6.094 | 5.904 | 6.040 | 917,134 | +0.11(+1.84%) |
Jan 05, 2007 | 5.904 | 5.995 | 5.786 | 5.931 | 1,123,682 | +0.01(+0.15%) |
Jan 04, 2007 | 5.976 | 6.049 | 5.904 | 5.922 | 900,289 | -0.05(-0.91%) |