Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.479 | 5.623 | 5.455 | 5.623 | 554,108 | +0.16(+2.98%) |
Mar 29, 2007 | 5.545 | 5.563 | 5.412 | 5.461 | 979,158 | -0.04(-0.66%) |
Mar 28, 2007 | 5.503 | 5.533 | 5.449 | 5.497 | 1,201,233 | -0.03(-0.54%) |
Mar 27, 2007 | 5.527 | 5.563 | 5.479 | 5.527 | 740,805 | -0.04(-0.65%) |
Mar 26, 2007 | 5.515 | 5.569 | 5.430 | 5.563 | 378,707 | +0.04(+0.65%) |
Mar 23, 2007 | 5.539 | 5.563 | 5.412 | 5.527 | 636,660 | +0.01(+0.11%) |
Mar 22, 2007 | 5.430 | 5.539 | 5.418 | 5.521 | 762,564 | -0.02(-0.33%) |
Mar 21, 2007 | 5.310 | 5.539 | 5.280 | 5.539 | 612,243 | +0.22(+4.19%) |
Mar 20, 2007 | 5.274 | 5.334 | 5.256 | 5.316 | 258,451 | +0.02(+0.34%) |
Mar 19, 2007 | 5.298 | 5.388 | 5.268 | 5.298 | 400,798 | +0.03(+0.57%) |
Mar 16, 2007 | 5.346 | 5.346 | 5.232 | 5.268 | 731,669 | -0.07(-1.35%) |
Mar 15, 2007 | 5.370 | 5.461 | 5.298 | 5.340 | 359,273 | -0.02(-0.45%) |
Mar 14, 2007 | 5.334 | 5.400 | 5.190 | 5.364 | 1,094,929 | +0.00(+0.00%) |
Mar 13, 2007 | 5.479 | 5.449 | 5.268 | 5.364 | 668,883 | -0.11(-2.09%) |
Mar 12, 2007 | 5.364 | 5.491 | 5.352 | 5.479 | 731,669 | +0.10(+1.79%) |
Mar 09, 2007 | 5.376 | 5.406 | 5.286 | 5.382 | 517,899 | +0.02(+0.45%) |
Mar 08, 2007 | 5.406 | 5.443 | 5.286 | 5.358 | 1,374,143 | +0.01(+0.11%) |
Mar 07, 2007 | 5.424 | 5.424 | 5.310 | 5.352 | 620,382 | -0.10(-1.77%) |
Mar 06, 2007 | 5.449 | 5.491 | 5.358 | 5.449 | 1,025,333 | +0.04(+0.67%) |
Mar 05, 2007 | 5.057 | 5.497 | 5.057 | 5.412 | 2,020,939 | -0.04(-0.77%) |
Mar 02, 2007 | 5.436 | 5.515 | 5.352 | 5.455 | 1,966,787 | -0.01(-0.11%) |
Mar 01, 2007 | 5.388 | 5.461 | 5.220 | 5.461 | 1,971,044 | +0.02(+0.44%) |
Feb 28, 2007 | 5.220 | 5.479 | 5.166 | 5.436 | 2,485,018 | +0.19(+3.67%) |
Feb 27, 2007 | 5.238 | 5.587 | 5.009 | 5.244 | 1,961,140 | -0.51(-8.89%) |
Feb 26, 2007 | 5.575 | 5.948 | 5.575 | 5.756 | 2,177,900 | +0.18(+3.24%) |
Feb 23, 2007 | 5.280 | 5.593 | 5.238 | 5.575 | 2,403,464 | +0.29(+5.59%) |
Feb 22, 2007 | 5.238 | 5.358 | 5.178 | 5.280 | 865,213 | -0.01(-0.23%) |
Feb 21, 2007 | 5.238 | 5.310 | 5.184 | 5.292 | 590,650 | +0.04(+0.80%) |
Feb 20, 2007 | 5.111 | 5.274 | 5.069 | 5.250 | 695,127 | +0.14(+2.71%) |
Feb 16, 2007 | 5.003 | 5.166 | 4.937 | 5.111 | 2,793,300 | +0.11(+2.17%) |
Feb 15, 2007 | 4.967 | 5.009 | 4.943 | 5.003 | 353,460 | +0.02(+0.48%) |
Feb 14, 2007 | 4.943 | 5.027 | 4.937 | 4.979 | 928,207 | +0.03(+0.61%) |
Feb 13, 2007 | 4.871 | 4.967 | 4.840 | 4.949 | 311,417 | +0.08(+1.61%) |
Feb 12, 2007 | 4.877 | 4.889 | 4.792 | 4.871 | 376,049 | +0.02(+0.50%) |
Feb 09, 2007 | 4.786 | 4.901 | 4.762 | 4.846 | 597,793 | +0.02(+0.37%) |
Feb 08, 2007 | 4.750 | 4.828 | 4.714 | 4.828 | 922,019 | +0.07(+1.39%) |
Feb 07, 2007 | 4.732 | 4.810 | 4.720 | 4.762 | 140,022 | +0.04(+0.76%) |
Feb 06, 2007 | 4.756 | 4.786 | 4.690 | 4.726 | 242,671 | -0.01(-0.25%) |
Feb 05, 2007 | 4.756 | 4.774 | 4.702 | 4.738 | 229,051 | -0.04(-0.76%) |
Feb 02, 2007 | 4.756 | 4.786 | 4.708 | 4.774 | 153,808 | +0.03(+0.63%) |
Feb 01, 2007 | 4.816 | 4.816 | 4.726 | 4.744 | 172,245 | -0.07(-1.50%) |
Jan 31, 2007 | 4.756 | 4.834 | 4.726 | 4.816 | 299,311 | +0.05(+1.01%) |
Jan 30, 2007 | 4.744 | 4.774 | 4.714 | 4.768 | 352,795 | +0.05(+1.02%) |
Jan 29, 2007 | 4.702 | 4.846 | 4.696 | 4.720 | 412,591 | +0.02(+0.38%) |
Jan 26, 2007 | 4.606 | 4.714 | 4.606 | 4.702 | 257,620 | +0.09(+1.96%) |
Jan 25, 2007 | 4.720 | 4.726 | 4.576 | 4.612 | 281,871 | -0.11(-2.42%) |
Jan 24, 2007 | 4.702 | 4.750 | 4.672 | 4.726 | 307,616 | +0.02(+0.51%) |
Jan 23, 2007 | 4.678 | 4.726 | 4.678 | 4.702 | 329,708 | +0.01(+0.13%) |
Jan 22, 2007 | 4.792 | 4.792 | 4.666 | 4.696 | 332,199 | -0.09(-1.89%) |
Jan 19, 2007 | 4.738 | 4.798 | 4.702 | 4.786 | 214,767 | +0.05(+1.14%) |
Jan 18, 2007 | 4.816 | 4.840 | 4.702 | 4.732 | 272,237 | -0.10(-2.12%) |
Jan 17, 2007 | 4.828 | 4.889 | 4.786 | 4.834 | 528,695 | -0.02(-0.37%) |
Jan 16, 2007 | 4.816 | 4.907 | 4.798 | 4.853 | 554,275 | +0.07(+1.38%) |
Jan 12, 2007 | 4.672 | 4.792 | 4.672 | 4.786 | 626,528 | +0.08(+1.66%) |
Jan 11, 2007 | 4.726 | 4.786 | 4.678 | 4.708 | 465,577 | -0.01(-0.26%) |
Jan 10, 2007 | 4.690 | 4.738 | 4.654 | 4.720 | 329,874 | +0.00(+0.00%) |
Jan 09, 2007 | 4.756 | 4.774 | 4.678 | 4.720 | 644,301 | -0.04(-0.89%) |
Jan 08, 2007 | 4.684 | 4.877 | 4.666 | 4.762 | 687,487 | +0.02(+0.51%) |
Jan 05, 2007 | 4.853 | 4.877 | 4.732 | 4.738 | 456,940 | -0.14(-2.96%) |
Jan 04, 2007 | 4.883 | 4.907 | 4.774 | 4.883 | 337,846 | -0.01(-0.25%) |