Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.721 | 4.748 | 4.631 | 4.658 | 492,059 | -0.04(-0.77%) |
Mar 29, 2007 | 4.676 | 4.703 | 4.559 | 4.694 | 744,594 | +0.01(+0.19%) |
Mar 28, 2007 | 4.622 | 4.721 | 4.568 | 4.685 | 716,905 | +0.15(+3.37%) |
Mar 27, 2007 | 4.667 | 4.739 | 4.505 | 4.532 | 717,572 | -0.15(-3.26%) |
Mar 26, 2007 | 4.766 | 4.775 | 4.631 | 4.685 | 427,785 | +0.04(+0.97%) |
Mar 23, 2007 | 4.694 | 4.757 | 4.631 | 4.640 | 597,699 | -0.04(-0.96%) |
Mar 22, 2007 | 4.586 | 4.748 | 4.586 | 4.685 | 832,998 | +0.10(+2.16%) |
Mar 21, 2007 | 4.523 | 4.604 | 4.424 | 4.586 | 751,155 | +0.11(+2.41%) |
Mar 20, 2007 | 4.487 | 4.577 | 4.397 | 4.478 | 1,208,186 | +0.09(+2.05%) |
Mar 19, 2007 | 4.110 | 4.397 | 4.101 | 4.388 | 1,181,387 | +0.24(+5.86%) |
Mar 16, 2007 | 4.227 | 4.245 | 4.056 | 4.146 | 1,155,811 | -0.07(-1.71%) |
Mar 15, 2007 | 4.272 | 4.406 | 4.182 | 4.218 | 919,511 | -0.05(-1.26%) |
Mar 14, 2007 | 4.397 | 4.487 | 4.209 | 4.272 | 1,269,902 | -0.08(-1.86%) |
Mar 13, 2007 | 4.541 | 4.586 | 4.308 | 4.353 | 918,177 | -0.19(-4.16%) |
Mar 12, 2007 | 4.721 | 4.730 | 4.505 | 4.541 | 871,806 | -0.19(-3.99%) |
Mar 09, 2007 | 4.847 | 4.937 | 4.640 | 4.730 | 952,871 | -0.09(-1.87%) |
Mar 08, 2007 | 5.135 | 5.162 | 4.685 | 4.820 | 1,778,308 | -0.34(-6.62%) |
Mar 07, 2007 | 5.171 | 5.198 | 5.036 | 5.162 | 763,275 | +0.03(+0.53%) |
Mar 06, 2007 | 5.297 | 5.297 | 4.982 | 5.135 | 1,336,733 | +0.03(+0.53%) |
Mar 05, 2007 | 5.441 | 5.495 | 5.090 | 5.108 | 1,549,683 | -0.38(-6.89%) |
Mar 02, 2007 | 5.701 | 5.719 | 5.477 | 5.486 | 790,853 | -0.23(-4.09%) |
Mar 01, 2007 | 5.755 | 5.818 | 5.594 | 5.719 | 552,376 | -0.05(-0.93%) |
Feb 28, 2007 | 5.737 | 5.917 | 5.665 | 5.773 | 688,215 | -0.09(-1.53%) |
Feb 27, 2007 | 6.070 | 6.088 | 5.396 | 5.863 | 1,168,710 | -0.27(-4.40%) |
Feb 26, 2007 | 6.241 | 6.610 | 5.890 | 6.133 | 327,972 | -0.02(-0.29%) |
Feb 23, 2007 | 6.241 | 6.403 | 6.115 | 6.151 | 781,512 | -0.08(-1.30%) |
Feb 22, 2007 | 5.962 | 6.232 | 5.899 | 6.232 | 830,440 | +0.26(+4.37%) |
Feb 21, 2007 | 5.971 | 6.160 | 5.863 | 5.971 | 682,544 | +0.06(+0.99%) |
Feb 20, 2007 | 5.935 | 5.935 | 5.845 | 5.913 | 427,229 | -0.02(-0.38%) |
Feb 16, 2007 | 6.088 | 6.088 | 5.845 | 5.935 | 376,745 | +0.08(+1.38%) |
Feb 15, 2007 | 5.971 | 5.980 | 5.773 | 5.854 | 530,089 | -0.13(-2.11%) |
Feb 14, 2007 | 6.277 | 6.277 | 5.935 | 5.980 | 574,430 | -0.25(-4.04%) |
Feb 13, 2007 | 5.980 | 6.250 | 5.980 | 6.232 | 990,768 | +0.25(+4.21%) |
Feb 12, 2007 | 6.159 | 6.439 | 5.863 | 5.980 | 571,035 | -0.09(-1.48%) |
Feb 09, 2007 | 5.926 | 6.187 | 5.890 | 6.070 | 1,065,628 | +0.18(+3.05%) |
Feb 08, 2007 | 5.728 | 5.890 | 5.621 | 5.890 | 669,534 | +0.15(+2.66%) |
Feb 07, 2007 | 5.845 | 5.845 | 5.710 | 5.737 | 377,189 | -0.07(-1.24%) |
Feb 06, 2007 | 5.809 | 5.818 | 5.719 | 5.809 | 452,027 | +0.07(+1.25%) |
Feb 05, 2007 | 5.737 | 5.836 | 5.710 | 5.737 | 470,375 | -0.03(-0.47%) |
Feb 02, 2007 | 5.809 | 5.845 | 5.737 | 5.764 | 273,329 | -0.04(-0.77%) |
Feb 01, 2007 | 5.899 | 5.935 | 5.791 | 5.809 | 277,666 | -0.04(-0.77%) |
Jan 31, 2007 | 5.926 | 5.953 | 5.719 | 5.854 | 471,487 | -0.04(-0.61%) |
Jan 30, 2007 | 5.692 | 5.926 | 5.495 | 5.890 | 589,470 | +0.21(+3.64%) |
Jan 29, 2007 | 5.791 | 5.881 | 5.656 | 5.683 | 559,335 | -0.06(-1.10%) |
Jan 26, 2007 | 5.674 | 5.791 | 5.674 | 5.746 | 390,533 | +0.13(+2.40%) |
Jan 25, 2007 | 5.800 | 5.827 | 5.585 | 5.612 | 527,976 | -0.14(-2.50%) |
Jan 24, 2007 | 5.863 | 5.917 | 5.692 | 5.755 | 479,271 | -0.08(-1.39%) |
Jan 23, 2007 | 5.630 | 5.845 | 5.630 | 5.836 | 649,073 | +0.22(+3.84%) |
Jan 22, 2007 | 5.737 | 5.791 | 5.612 | 5.621 | 719,685 | -0.16(-2.80%) |
Jan 19, 2007 | 5.728 | 5.809 | 5.683 | 5.782 | 832,886 | +0.04(+0.78%) |
Jan 18, 2007 | 5.980 | 5.989 | 5.719 | 5.737 | 827,104 | -0.17(-2.89%) |
Jan 17, 2007 | 5.926 | 5.989 | 5.845 | 5.908 | 497,063 | +0.03(+0.46%) |
Jan 16, 2007 | 6.016 | 6.025 | 5.854 | 5.881 | 552,663 | -0.05(-0.91%) |
Jan 12, 2007 | 5.818 | 5.935 | 5.773 | 5.935 | 528,977 | +0.16(+2.80%) |
Jan 11, 2007 | 5.692 | 5.899 | 5.692 | 5.773 | 852,902 | +0.05(+0.94%) |
Jan 10, 2007 | 5.908 | 5.908 | 5.710 | 5.719 | 727,803 | -0.20(-3.34%) |
Jan 09, 2007 | 5.971 | 5.980 | 5.809 | 5.917 | 948,645 | -0.06(-1.05%) |
Jan 08, 2007 | 5.917 | 6.034 | 5.845 | 5.980 | 926,294 | +0.11(+1.84%) |
Jan 05, 2007 | 5.845 | 5.935 | 5.728 | 5.872 | 1,134,905 | +0.01(+0.15%) |
Jan 04, 2007 | 5.917 | 5.989 | 5.845 | 5.863 | 909,281 | -0.05(-0.91%) |