Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.362 | 7.406 | 7.226 | 7.324 | 299,695 | -0.05(-0.74%) |
Mar 29, 2007 | 7.286 | 7.400 | 7.221 | 7.379 | 268,661 | +0.08(+1.12%) |
Mar 28, 2007 | 7.433 | 7.433 | 7.014 | 7.297 | 495,820 | +0.11(+1.52%) |
Mar 27, 2007 | 7.155 | 7.346 | 7.141 | 7.188 | 440,545 | +0.03(+0.46%) |
Mar 26, 2007 | 7.079 | 7.308 | 6.987 | 7.155 | 578,089 | +0.07(+1.00%) |
Mar 23, 2007 | 7.003 | 7.150 | 6.889 | 7.085 | 490,862 | +0.08(+1.09%) |
Mar 22, 2007 | 6.780 | 7.106 | 6.780 | 7.008 | 690,108 | +0.17(+2.55%) |
Mar 21, 2007 | 7.014 | 7.210 | 6.780 | 6.834 | 802,494 | -0.23(-3.24%) |
Mar 20, 2007 | 6.665 | 7.063 | 6.639 | 7.063 | 756,952 | +0.36(+5.45%) |
Mar 19, 2007 | 6.747 | 6.807 | 6.693 | 6.698 | 698,739 | -0.03(-0.49%) |
Mar 16, 2007 | 6.769 | 6.807 | 6.693 | 6.731 | 274,170 | -0.07(-0.96%) |
Mar 15, 2007 | 6.644 | 6.807 | 6.546 | 6.796 | 589,842 | +0.26(+3.91%) |
Mar 14, 2007 | 6.524 | 6.616 | 6.398 | 6.540 | 1,066,013 | +0.03(+0.42%) |
Mar 13, 2007 | 6.251 | 6.535 | 6.181 | 6.513 | 915,247 | +0.26(+4.18%) |
Mar 12, 2007 | 6.202 | 6.344 | 6.181 | 6.251 | 385,637 | +0.01(+0.17%) |
Mar 09, 2007 | 6.104 | 6.317 | 6.072 | 6.241 | 444,034 | +0.16(+2.69%) |
Mar 08, 2007 | 6.066 | 6.099 | 5.919 | 6.077 | 471,029 | +0.13(+2.20%) |
Mar 07, 2007 | 5.854 | 6.045 | 5.816 | 5.947 | 566,704 | +0.26(+4.50%) |
Mar 06, 2007 | 5.549 | 5.854 | 5.549 | 5.691 | 547,973 | +0.20(+3.57%) |
Mar 05, 2007 | 5.484 | 5.593 | 5.391 | 5.495 | 305,021 | -0.05(-0.98%) |
Mar 02, 2007 | 5.685 | 5.691 | 5.533 | 5.549 | 164,538 | -0.17(-2.95%) |
Mar 01, 2007 | 5.669 | 5.821 | 5.451 | 5.718 | 238,166 | -0.01(-0.10%) |
Feb 28, 2007 | 5.761 | 5.838 | 5.620 | 5.723 | 242,768 | -0.05(-0.94%) |
Feb 27, 2007 | 5.897 | 5.968 | 5.723 | 5.778 | 264,804 | -0.21(-3.46%) |
Feb 26, 2007 | 6.017 | 6.072 | 5.957 | 5.985 | 163,804 | -0.04(-0.63%) |
Feb 23, 2007 | 5.979 | 6.099 | 5.968 | 6.023 | 234,504 | +0.04(+0.73%) |
Feb 22, 2007 | 5.990 | 6.034 | 5.957 | 5.979 | 195,940 | -0.01(-0.18%) |
Feb 21, 2007 | 5.821 | 6.083 | 5.756 | 5.990 | 531,629 | +0.12(+2.04%) |
Feb 20, 2007 | 5.680 | 5.892 | 5.625 | 5.870 | 194,104 | +0.22(+3.85%) |
Feb 16, 2007 | 5.467 | 5.669 | 5.424 | 5.652 | 197,226 | +0.20(+3.59%) |
Feb 15, 2007 | 5.380 | 5.473 | 5.353 | 5.456 | 119,915 | +0.06(+1.11%) |
Feb 14, 2007 | 5.451 | 5.484 | 5.397 | 5.397 | 185,381 | -0.09(-1.59%) |
Feb 13, 2007 | 5.603 | 5.625 | 5.446 | 5.484 | 146,817 | -0.12(-2.14%) |
Feb 12, 2007 | 5.680 | 5.707 | 5.549 | 5.603 | 86,410 | -0.04(-0.68%) |
Feb 09, 2007 | 5.767 | 5.799 | 5.631 | 5.642 | 116,058 | -0.15(-2.54%) |
Feb 08, 2007 | 5.783 | 5.848 | 5.718 | 5.789 | 193,553 | -0.01(-0.09%) |
Feb 07, 2007 | 5.794 | 5.848 | 5.734 | 5.794 | 160,866 | +0.00(+0.00%) |
Feb 06, 2007 | 5.625 | 5.827 | 5.587 | 5.794 | 166,926 | +0.16(+2.80%) |
Feb 05, 2007 | 5.674 | 5.712 | 5.571 | 5.636 | 97,511 | -0.07(-1.24%) |
Feb 02, 2007 | 5.756 | 5.769 | 5.663 | 5.707 | 123,404 | -0.09(-1.50%) |
Feb 01, 2007 | 5.663 | 5.794 | 5.663 | 5.794 | 130,565 | +0.13(+2.21%) |
Jan 31, 2007 | 5.663 | 5.740 | 5.647 | 5.669 | 122,118 | +0.03(+0.58%) |
Jan 30, 2007 | 5.718 | 5.772 | 5.636 | 5.636 | 231,566 | -0.16(-2.82%) |
Jan 29, 2007 | 5.582 | 5.985 | 5.565 | 5.799 | 839,405 | +0.35(+6.50%) |
Jan 26, 2007 | 5.391 | 5.462 | 5.380 | 5.446 | 166,191 | +0.05(+0.91%) |
Jan 25, 2007 | 5.369 | 5.418 | 5.337 | 5.397 | 90,533 | +0.06(+1.12%) |
Jan 24, 2007 | 5.407 | 5.407 | 5.288 | 5.337 | 161,600 | -0.04(-0.71%) |
Jan 23, 2007 | 5.228 | 5.402 | 5.211 | 5.375 | 180,882 | +0.14(+2.60%) |
Jan 22, 2007 | 5.244 | 5.277 | 5.200 | 5.239 | 163,437 | -0.03(-0.62%) |
Jan 19, 2007 | 5.130 | 5.288 | 5.108 | 5.271 | 149,480 | +0.13(+2.43%) |
Jan 18, 2007 | 5.026 | 5.151 | 4.852 | 5.146 | 142,869 | +0.11(+2.27%) |
Jan 17, 2007 | 5.124 | 5.151 | 5.010 | 5.032 | 227,342 | -0.11(-2.12%) |
Jan 16, 2007 | 5.173 | 5.179 | 5.119 | 5.141 | 237,075 | -0.03(-0.63%) |
Jan 12, 2007 | 5.222 | 5.304 | 5.141 | 5.173 | 286,657 | -0.10(-1.86%) |
Jan 11, 2007 | 5.418 | 5.418 | 5.190 | 5.271 | 263,702 | -0.17(-3.20%) |
Jan 10, 2007 | 5.353 | 5.446 | 5.315 | 5.446 | 226,791 | +0.10(+1.83%) |
Jan 09, 2007 | 5.358 | 5.358 | 5.260 | 5.348 | 172,618 | +0.02(+0.41%) |
Jan 08, 2007 | 5.162 | 5.337 | 5.141 | 5.326 | 150,949 | +0.22(+4.26%) |
Jan 05, 2007 | 5.043 | 5.195 | 5.043 | 5.108 | 221,833 | +0.04(+0.86%) |
Jan 04, 2007 | 5.228 | 5.228 | 5.048 | 5.064 | 475,803 | -0.16(-3.12%) |