Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.390 | 7.434 | 7.253 | 7.352 | 298,579 | -0.05(-0.74%) |
Mar 29, 2007 | 7.313 | 7.428 | 7.248 | 7.406 | 267,660 | +0.08(+1.12%) |
Mar 28, 2007 | 7.461 | 7.461 | 7.040 | 7.324 | 493,973 | +0.11(+1.52%) |
Mar 27, 2007 | 7.182 | 7.373 | 7.167 | 7.215 | 438,904 | +0.03(+0.46%) |
Mar 26, 2007 | 7.106 | 7.335 | 7.013 | 7.182 | 575,935 | +0.07(+1.00%) |
Mar 23, 2007 | 7.029 | 7.177 | 6.914 | 7.111 | 489,033 | +0.08(+1.09%) |
Mar 22, 2007 | 6.805 | 7.133 | 6.805 | 7.035 | 687,537 | +0.17(+2.55%) |
Mar 21, 2007 | 7.040 | 7.237 | 6.805 | 6.860 | 799,504 | -0.23(-3.24%) |
Mar 20, 2007 | 6.690 | 7.089 | 6.663 | 7.089 | 754,132 | +0.37(+5.45%) |
Mar 19, 2007 | 6.772 | 6.832 | 6.718 | 6.723 | 696,136 | -0.03(-0.49%) |
Mar 16, 2007 | 6.794 | 6.832 | 6.718 | 6.756 | 273,148 | -0.07(-0.96%) |
Mar 15, 2007 | 6.668 | 6.832 | 6.570 | 6.821 | 587,644 | +0.26(+3.91%) |
Mar 14, 2007 | 6.548 | 6.641 | 6.422 | 6.565 | 1,062,042 | +0.03(+0.42%) |
Mar 13, 2007 | 6.275 | 6.559 | 6.204 | 6.537 | 911,837 | +0.26(+4.18%) |
Mar 12, 2007 | 6.226 | 6.368 | 6.204 | 6.275 | 384,201 | +0.01(+0.17%) |
Mar 09, 2007 | 6.127 | 6.340 | 6.094 | 6.264 | 442,380 | +0.16(+2.69%) |
Mar 08, 2007 | 6.089 | 6.122 | 5.941 | 6.100 | 469,274 | +0.13(+2.20%) |
Mar 07, 2007 | 5.876 | 6.067 | 5.838 | 5.969 | 564,592 | +0.26(+4.50%) |
Mar 06, 2007 | 5.570 | 5.876 | 5.570 | 5.712 | 545,931 | +0.20(+3.57%) |
Mar 05, 2007 | 5.504 | 5.613 | 5.411 | 5.515 | 303,884 | -0.05(-0.98%) |
Mar 02, 2007 | 5.706 | 5.712 | 5.553 | 5.570 | 163,925 | -0.17(-2.95%) |
Mar 01, 2007 | 5.690 | 5.843 | 5.471 | 5.739 | 237,279 | -0.01(-0.10%) |
Feb 28, 2007 | 5.783 | 5.859 | 5.641 | 5.745 | 241,863 | -0.05(-0.94%) |
Feb 27, 2007 | 5.920 | 5.991 | 5.745 | 5.799 | 263,818 | -0.21(-3.46%) |
Feb 26, 2007 | 6.040 | 6.094 | 5.980 | 6.007 | 163,194 | -0.04(-0.63%) |
Feb 23, 2007 | 6.002 | 6.122 | 5.991 | 6.045 | 233,630 | +0.04(+0.73%) |
Feb 22, 2007 | 6.012 | 6.056 | 5.980 | 6.002 | 195,210 | -0.01(-0.18%) |
Feb 21, 2007 | 5.843 | 6.105 | 5.777 | 6.012 | 529,648 | +0.12(+2.04%) |
Feb 20, 2007 | 5.701 | 5.914 | 5.646 | 5.892 | 193,381 | +0.22(+3.85%) |
Feb 16, 2007 | 5.488 | 5.690 | 5.444 | 5.674 | 196,491 | +0.20(+3.59%) |
Feb 15, 2007 | 5.400 | 5.493 | 5.373 | 5.477 | 119,468 | +0.06(+1.11%) |
Feb 14, 2007 | 5.471 | 5.504 | 5.417 | 5.417 | 184,691 | -0.09(-1.59%) |
Feb 13, 2007 | 5.624 | 5.646 | 5.466 | 5.504 | 146,270 | -0.12(-2.14%) |
Feb 12, 2007 | 5.701 | 5.728 | 5.570 | 5.624 | 86,088 | -0.04(-0.68%) |
Feb 09, 2007 | 5.788 | 5.821 | 5.652 | 5.663 | 115,626 | -0.15(-2.54%) |
Feb 08, 2007 | 5.805 | 5.870 | 5.739 | 5.810 | 192,832 | -0.01(-0.09%) |
Feb 07, 2007 | 5.816 | 5.870 | 5.756 | 5.816 | 160,266 | +0.00(+0.00%) |
Feb 06, 2007 | 5.646 | 5.848 | 5.608 | 5.816 | 166,304 | +0.16(+2.80%) |
Feb 05, 2007 | 5.695 | 5.734 | 5.592 | 5.657 | 97,148 | -0.07(-1.24%) |
Feb 02, 2007 | 5.777 | 5.791 | 5.685 | 5.728 | 122,944 | -0.09(-1.50%) |
Feb 01, 2007 | 5.685 | 5.816 | 5.685 | 5.816 | 130,079 | +0.13(+2.21%) |
Jan 31, 2007 | 5.685 | 5.761 | 5.668 | 5.690 | 121,663 | +0.03(+0.58%) |
Jan 30, 2007 | 5.739 | 5.794 | 5.657 | 5.657 | 230,703 | -0.16(-2.82%) |
Jan 29, 2007 | 5.603 | 6.007 | 5.586 | 5.821 | 836,278 | +0.36(+6.50%) |
Jan 26, 2007 | 5.411 | 5.482 | 5.400 | 5.466 | 165,572 | +0.05(+0.91%) |
Jan 25, 2007 | 5.389 | 5.439 | 5.357 | 5.417 | 90,195 | +0.06(+1.12%) |
Jan 24, 2007 | 5.428 | 5.428 | 5.307 | 5.357 | 160,998 | -0.04(-0.71%) |
Jan 23, 2007 | 5.247 | 5.422 | 5.231 | 5.395 | 180,208 | +0.14(+2.60%) |
Jan 22, 2007 | 5.264 | 5.296 | 5.220 | 5.258 | 162,828 | -0.03(-0.62%) |
Jan 19, 2007 | 5.149 | 5.307 | 5.127 | 5.291 | 148,923 | +0.13(+2.43%) |
Jan 18, 2007 | 5.045 | 5.171 | 4.870 | 5.165 | 142,337 | +0.11(+2.27%) |
Jan 17, 2007 | 5.143 | 5.171 | 5.029 | 5.050 | 226,495 | -0.11(-2.12%) |
Jan 16, 2007 | 5.193 | 5.198 | 5.138 | 5.160 | 236,192 | -0.03(-0.63%) |
Jan 12, 2007 | 5.242 | 5.324 | 5.160 | 5.193 | 285,589 | -0.10(-1.86%) |
Jan 11, 2007 | 5.439 | 5.439 | 5.209 | 5.291 | 262,720 | -0.17(-3.20%) |
Jan 10, 2007 | 5.373 | 5.466 | 5.335 | 5.466 | 225,946 | +0.10(+1.83%) |
Jan 09, 2007 | 5.378 | 5.378 | 5.280 | 5.367 | 171,975 | +0.02(+0.41%) |
Jan 08, 2007 | 5.182 | 5.357 | 5.160 | 5.346 | 150,387 | +0.22(+4.26%) |
Jan 05, 2007 | 5.061 | 5.214 | 5.061 | 5.127 | 221,007 | +0.04(+0.86%) |
Jan 04, 2007 | 5.247 | 5.247 | 5.067 | 5.083 | 474,031 | -0.16(-3.13%) |