Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.919 | 6.158 | 5.919 | 5.973 | 17,841 | +0.07(+1.16%) |
Mar 29, 2007 | 5.903 | 5.918 | 5.903 | 5.904 | 9,017 | +0.03(+0.55%) |
Mar 28, 2007 | 5.904 | 5.904 | 5.872 | 5.872 | 2,973 | -0.03(-0.57%) |
Mar 27, 2007 | 5.908 | 5.908 | 5.905 | 5.905 | 4,928 | +0.12(+2.02%) |
Mar 26, 2007 | 5.817 | 5.880 | 5.788 | 5.788 | 4,460 | +0.00(+0.02%) |
Mar 23, 2007 | 5.865 | 5.905 | 5.787 | 5.787 | 11,173 | +0.00(+0.05%) |
Mar 22, 2007 | 5.790 | 5.790 | 5.784 | 5.784 | 5,686 | -0.00(-0.05%) |
Mar 21, 2007 | 5.795 | 5.795 | 5.787 | 5.787 | 2,787 | -0.00(-0.07%) |
Mar 20, 2007 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 5.795 | 5.801 | 5.791 | 5.791 | 23,044 | -0.00(-0.07%) |
Mar 15, 2007 | 5.795 | 5.795 | 5.795 | 5.795 | 1,003 | -0.00(-0.05%) |
Mar 14, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 1,486 | +0.00(+0.00%) |
Mar 13, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 13,388 | +0.00(+0.00%) |
Mar 12, 2007 | 5.798 | 5.820 | 5.798 | 5.798 | 15,536 | -0.01(-0.09%) |
Mar 09, 2007 | 5.953 | 5.953 | 5.803 | 5.803 | 2,527 | -0.20(-3.25%) |
Mar 08, 2007 | 5.822 | 5.998 | 5.791 | 5.998 | 50,557 | +0.15(+2.51%) |
Mar 07, 2007 | 5.852 | 5.852 | 5.852 | 5.852 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.791 | 5.852 | 5.791 | 5.852 | 11,187 | +0.05(+0.93%) |
Mar 05, 2007 | 5.885 | 5.885 | 5.798 | 5.798 | 5,947 | -0.12(-2.05%) |
Mar 02, 2007 | 5.919 | 5.919 | 5.919 | 5.919 | 1,122 | -0.01(-0.14%) |
Mar 01, 2007 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 6.053 | 6.053 | 5.927 | 5.927 | 4,460 | -0.19(-3.14%) |
Feb 27, 2007 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 6.119 | 6.119 | 6.119 | 6.119 | 743 | +0.07(+1.09%) |
Feb 22, 2007 | 6.053 | 6.055 | 6.047 | 6.053 | 43,443 | +0.00(+0.00%) |
Feb 21, 2007 | 6.054 | 6.060 | 6.053 | 6.053 | 8,920 | -0.07(-1.10%) |
Feb 20, 2007 | 6.121 | 6.121 | 6.121 | 6.121 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 6.121 | 6.121 | 6.121 | 6.121 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 6.040 | 6.121 | 6.006 | 6.121 | 18,755 | +0.00(+0.00%) |
Feb 14, 2007 | 6.053 | 6.121 | 6.020 | 6.121 | 51,419 | +0.07(+1.11%) |
Feb 13, 2007 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 6.052 | 6.053 | 6.052 | 6.053 | 3,873 | +0.04(+0.67%) |
Feb 09, 2007 | 6.013 | 6.013 | 6.013 | 6.013 | 743 | -0.11(-1.76%) |
Feb 08, 2007 | 6.067 | 6.121 | 6.051 | 6.121 | 23,832 | +0.02(+0.26%) |
Feb 07, 2007 | 6.105 | 6.105 | 6.105 | 6.105 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 6.021 | 6.105 | 5.919 | 6.105 | 69,587 | +0.19(+3.14%) |
Feb 05, 2007 | 5.868 | 5.919 | 5.868 | 5.919 | 4,289 | +0.02(+0.41%) |
Feb 02, 2007 | 6.018 | 6.018 | 5.893 | 5.895 | 9,046 | -0.03(-0.52%) |
Feb 01, 2007 | 5.883 | 5.926 | 5.883 | 5.926 | 40,952 | +0.08(+1.33%) |
Jan 31, 2007 | 5.791 | 5.848 | 5.791 | 5.848 | 11,239 | +0.05(+0.93%) |
Jan 30, 2007 | 5.794 | 5.794 | 5.794 | 5.794 | 0 | +0.00(+0.00%) |
Jan 29, 2007 | 5.803 | 5.825 | 5.794 | 5.794 | 5,954 | -0.09(-1.46%) |
Jan 26, 2007 | 5.784 | 5.912 | 5.784 | 5.880 | 4,200 | +0.10(+1.65%) |
Jan 25, 2007 | 5.790 | 5.795 | 5.731 | 5.784 | 19,320 | -0.01(-0.12%) |
Jan 24, 2007 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Jan 23, 2007 | 5.798 | 5.798 | 5.791 | 5.791 | 2,973 | -0.00(-0.07%) |
Jan 22, 2007 | 5.795 | 5.801 | 5.795 | 5.795 | 3,605 | -0.08(-1.44%) |
Jan 19, 2007 | 5.880 | 5.880 | 5.880 | 5.880 | 743 | +0.01(+0.21%) |
Jan 18, 2007 | 6.002 | 6.002 | 5.868 | 5.868 | 6,021 | -0.22(-3.60%) |
Jan 17, 2007 | 6.087 | 6.087 | 6.087 | 6.087 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 6.087 | 6.087 | 6.087 | 6.087 | 0 | +0.00(+0.00%) |
Jan 12, 2007 | 6.039 | 6.087 | 6.039 | 6.087 | 23,319 | +0.16(+2.63%) |
Jan 11, 2007 | 6.018 | 6.018 | 5.787 | 5.931 | 5,902 | +0.11(+1.94%) |
Jan 10, 2007 | 5.795 | 5.818 | 5.784 | 5.818 | 48,788 | -0.04(-0.69%) |
Jan 09, 2007 | 5.784 | 5.858 | 5.784 | 5.858 | 17,097 | +0.06(+1.04%) |
Jan 08, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 5.885 | 5.885 | 5.798 | 5.798 | 1,486 | -0.00(-0.03%) |
Jan 04, 2007 | 6.048 | 6.048 | 5.784 | 5.799 | 14,124 | +0.02(+0.26%) |