Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.210 | 4.265 | 4.203 | 4.206 | 9,448 | -0.01(-0.16%) |
Mar 29, 2007 | 4.229 | 4.262 | 4.213 | 4.213 | 53,641 | +0.00(+0.00%) |
Mar 28, 2007 | 4.206 | 4.229 | 4.206 | 4.213 | 4,571 | -0.02(-0.39%) |
Mar 27, 2007 | 4.229 | 4.229 | 4.219 | 4.229 | 10,972 | +0.01(+0.31%) |
Mar 26, 2007 | 4.229 | 4.249 | 4.216 | 4.216 | 7,924 | -0.01(-0.31%) |
Mar 23, 2007 | 4.233 | 4.262 | 4.216 | 4.229 | 14,629 | -0.02(-0.46%) |
Mar 22, 2007 | 4.219 | 4.262 | 4.193 | 4.249 | 12,191 | +0.03(+0.78%) |
Mar 21, 2007 | 4.219 | 4.246 | 4.187 | 4.216 | 62,480 | +0.01(+0.31%) |
Mar 20, 2007 | 4.187 | 4.249 | 4.141 | 4.203 | 85,034 | -0.01(-0.16%) |
Mar 19, 2007 | 4.183 | 4.262 | 4.183 | 4.210 | 101,188 | +0.01(+0.23%) |
Mar 16, 2007 | 4.183 | 4.229 | 4.167 | 4.200 | 12,496 | +0.02(+0.39%) |
Mar 15, 2007 | 4.167 | 4.226 | 4.167 | 4.183 | 16,458 | +0.01(+0.31%) |
Mar 14, 2007 | 4.183 | 4.216 | 4.170 | 4.170 | 27,735 | -0.03(-0.70%) |
Mar 13, 2007 | 4.249 | 4.344 | 4.200 | 4.200 | 43,584 | -0.05(-1.16%) |
Mar 12, 2007 | 4.288 | 4.305 | 4.249 | 4.249 | 52,422 | -0.03(-0.77%) |
Mar 09, 2007 | 4.196 | 4.344 | 4.193 | 4.282 | 91,130 | +0.09(+2.19%) |
Mar 08, 2007 | 4.187 | 4.190 | 4.187 | 4.190 | 609 | -0.02(-0.46%) |
Mar 07, 2007 | 4.196 | 4.209 | 4.177 | 4.209 | 10,057 | +0.01(+0.30%) |
Mar 06, 2007 | 4.167 | 4.196 | 4.167 | 4.196 | 12,191 | +0.05(+1.11%) |
Mar 05, 2007 | 4.118 | 4.183 | 4.118 | 4.150 | 34,745 | -0.02(-0.39%) |
Mar 02, 2007 | 4.180 | 4.183 | 4.134 | 4.167 | 6,705 | -0.02(-0.39%) |
Mar 01, 2007 | 4.200 | 4.213 | 4.052 | 4.183 | 75,586 | -0.01(-0.31%) |
Feb 28, 2007 | 4.200 | 4.239 | 4.196 | 4.196 | 23,468 | +0.01(+0.16%) |
Feb 27, 2007 | 4.183 | 4.226 | 4.183 | 4.190 | 56,385 | +0.00(+0.08%) |
Feb 26, 2007 | 4.134 | 4.187 | 4.101 | 4.187 | 33,221 | +0.05(+1.27%) |
Feb 23, 2007 | 4.111 | 4.134 | 4.108 | 4.134 | 18,896 | +0.00(+0.08%) |
Feb 22, 2007 | 4.114 | 4.164 | 4.114 | 4.131 | 29,564 | -0.00(-0.08%) |
Feb 21, 2007 | 4.134 | 4.137 | 4.131 | 4.134 | 7,010 | +0.00(+0.08%) |
Feb 20, 2007 | 4.216 | 4.216 | 4.105 | 4.131 | 17,982 | -0.10(-2.40%) |
Feb 16, 2007 | 4.233 | 4.233 | 4.203 | 4.233 | 21,334 | +0.00(+0.08%) |
Feb 15, 2007 | 4.242 | 4.242 | 4.216 | 4.229 | 6,400 | -0.04(-0.85%) |
Feb 14, 2007 | 4.200 | 4.265 | 4.180 | 4.265 | 14,020 | +0.11(+2.77%) |
Feb 13, 2007 | 4.128 | 4.180 | 4.128 | 4.150 | 7,619 | -0.03(-0.63%) |
Feb 12, 2007 | 4.101 | 4.177 | 4.068 | 4.177 | 40,536 | +0.02(+0.39%) |
Feb 09, 2007 | 4.160 | 4.160 | 4.101 | 4.160 | 3,352 | -0.02(-0.47%) |
Feb 08, 2007 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 4.167 | 4.183 | 4.167 | 4.180 | 10,362 | -0.01(-0.31%) |
Feb 06, 2007 | 4.187 | 4.219 | 4.187 | 4.193 | 8,838 | -0.02(-0.54%) |
Feb 05, 2007 | 4.150 | 4.216 | 4.150 | 4.216 | 8,533 | +0.04(+0.86%) |
Feb 02, 2007 | 4.249 | 4.249 | 4.150 | 4.180 | 16,458 | -0.10(-2.22%) |
Feb 01, 2007 | 4.282 | 4.298 | 4.239 | 4.275 | 16,153 | -0.04(-0.91%) |
Jan 31, 2007 | 4.216 | 4.315 | 4.216 | 4.315 | 14,324 | +0.08(+1.78%) |
Jan 30, 2007 | 4.239 | 4.239 | 4.239 | 4.239 | 2,133 | +0.00(+0.00%) |
Jan 29, 2007 | 4.347 | 4.347 | 4.233 | 4.239 | 45,108 | -0.11(-2.49%) |
Jan 26, 2007 | 4.351 | 4.377 | 4.315 | 4.347 | 11,277 | -0.03(-0.68%) |
Jan 25, 2007 | 4.380 | 4.380 | 4.351 | 4.377 | 6,400 | -0.02(-0.45%) |
Jan 24, 2007 | 4.400 | 4.406 | 4.367 | 4.397 | 12,800 | -0.03(-0.74%) |
Jan 23, 2007 | 4.429 | 4.429 | 4.429 | 4.429 | 609 | +0.00(+0.00%) |
Jan 22, 2007 | 4.315 | 4.442 | 4.282 | 4.429 | 38,097 | +0.16(+3.65%) |
Jan 19, 2007 | 4.203 | 4.292 | 4.203 | 4.273 | 5,181 | +0.04(+0.96%) |
Jan 18, 2007 | 4.233 | 4.265 | 4.229 | 4.233 | 4,876 | +0.03(+0.78%) |
Jan 17, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.085 | 4.200 | 4.085 | 4.200 | 7,314 | +0.10(+2.40%) |
Jan 12, 2007 | 4.052 | 4.101 | 4.052 | 4.101 | 14,020 | +0.02(+0.40%) |
Jan 11, 2007 | 4.105 | 4.147 | 4.085 | 4.085 | 13,105 | -0.05(-1.27%) |
Jan 10, 2007 | 4.137 | 4.150 | 4.134 | 4.137 | 2,438 | -0.03(-0.71%) |
Jan 09, 2007 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 4.150 | 4.183 | 4.134 | 4.167 | 5,790 | +0.00(+0.00%) |
Jan 05, 2007 | 4.068 | 4.167 | 4.055 | 4.167 | 12,496 | +0.07(+1.60%) |
Jan 04, 2007 | 4.137 | 4.183 | 4.101 | 4.101 | 23,163 | -0.07(-1.57%) |