Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.796 | 4.822 | 4.794 | 4.822 | 219,164 | +0.04(+0.78%) |
Mar 29, 2007 | 4.770 | 4.805 | 4.770 | 4.784 | 129,622 | +0.01(+0.30%) |
Mar 28, 2007 | 4.754 | 4.782 | 4.754 | 4.770 | 141,135 | -0.01(-0.15%) |
Mar 27, 2007 | 4.737 | 4.777 | 4.737 | 4.777 | 317,660 | +0.04(+0.89%) |
Mar 26, 2007 | 4.728 | 4.747 | 4.721 | 4.735 | 291,650 | +0.02(+0.35%) |
Mar 23, 2007 | 4.686 | 4.728 | 4.676 | 4.719 | 196,992 | +0.05(+1.05%) |
Mar 22, 2007 | 4.688 | 4.702 | 4.669 | 4.669 | 170,129 | -0.01(-0.20%) |
Mar 21, 2007 | 4.707 | 4.726 | 4.674 | 4.679 | 296,341 | -0.02(-0.45%) |
Mar 20, 2007 | 4.679 | 4.700 | 4.679 | 4.700 | 172,687 | +0.02(+0.45%) |
Mar 19, 2007 | 4.712 | 4.712 | 4.674 | 4.679 | 260,950 | -0.01(-0.25%) |
Mar 16, 2007 | 4.674 | 4.749 | 4.674 | 4.691 | 329,173 | -0.00(-0.10%) |
Mar 15, 2007 | 4.719 | 4.726 | 4.693 | 4.695 | 307,000 | -0.02(-0.35%) |
Mar 14, 2007 | 4.728 | 4.733 | 4.669 | 4.712 | 543,647 | -0.02(-0.35%) |
Mar 13, 2007 | 4.733 | 4.763 | 4.721 | 4.728 | 191,449 | -0.00(-0.10%) |
Mar 12, 2007 | 4.733 | 4.749 | 4.726 | 4.733 | 182,494 | -0.01(-0.15%) |
Mar 09, 2007 | 4.735 | 4.749 | 4.730 | 4.740 | 129,622 | +0.00(+0.05%) |
Mar 08, 2007 | 4.749 | 4.766 | 4.737 | 4.737 | 229,824 | -0.01(-0.25%) |
Mar 07, 2007 | 4.719 | 4.784 | 4.719 | 4.749 | 265,214 | +0.01(+0.15%) |
Mar 06, 2007 | 4.716 | 4.787 | 4.716 | 4.742 | 286,960 | +0.01(+0.20%) |
Mar 05, 2007 | 4.822 | 4.822 | 4.730 | 4.733 | 426,389 | -0.09(-1.85%) |
Mar 02, 2007 | 4.822 | 4.829 | 4.808 | 4.822 | 254,128 | +0.01(+0.19%) |
Mar 01, 2007 | 4.855 | 4.864 | 4.775 | 4.812 | 318,086 | -0.04(-0.92%) |
Feb 28, 2007 | 4.822 | 4.890 | 4.822 | 4.857 | 177,378 | +0.04(+0.75%) |
Feb 27, 2007 | 4.902 | 4.909 | 4.784 | 4.821 | 467,749 | -0.08(-1.70%) |
Feb 26, 2007 | 4.909 | 4.918 | 4.902 | 4.904 | 187,611 | -0.01(-0.19%) |
Feb 23, 2007 | 4.906 | 4.916 | 4.897 | 4.913 | 187,611 | +0.00(+0.10%) |
Feb 22, 2007 | 4.902 | 4.913 | 4.897 | 4.909 | 208,078 | -0.00(-0.10%) |
Feb 21, 2007 | 4.911 | 4.920 | 4.902 | 4.913 | 201,256 | -0.00(-0.10%) |
Feb 20, 2007 | 4.920 | 4.930 | 4.909 | 4.918 | 194,433 | +0.00(+0.10%) |
Feb 16, 2007 | 4.902 | 4.913 | 4.885 | 4.913 | 159,043 | +0.02(+0.43%) |
Feb 15, 2007 | 4.890 | 4.906 | 4.883 | 4.892 | 150,515 | +0.00(+0.00%) |
Feb 14, 2007 | 4.946 | 4.946 | 4.892 | 4.892 | 373,359 | -0.02(-0.43%) |
Feb 13, 2007 | 4.906 | 4.930 | 4.885 | 4.913 | 167,528 | +0.01(+0.24%) |
Feb 12, 2007 | 4.902 | 4.925 | 4.892 | 4.902 | 255,509 | +0.00(+0.00%) |
Feb 09, 2007 | 4.883 | 4.944 | 4.874 | 4.902 | 278,432 | +0.02(+0.48%) |
Feb 08, 2007 | 4.869 | 4.878 | 4.855 | 4.878 | 122,800 | -0.04(-0.72%) |
Feb 07, 2007 | 4.909 | 4.920 | 4.897 | 4.913 | 185,479 | +0.00(+0.00%) |
Feb 06, 2007 | 4.906 | 4.930 | 4.892 | 4.913 | 230,250 | +0.01(+0.14%) |
Feb 05, 2007 | 4.899 | 4.932 | 4.888 | 4.906 | 226,413 | +0.02(+0.48%) |
Feb 02, 2007 | 4.906 | 4.920 | 4.873 | 4.883 | 234,088 | +0.02(+0.37%) |
Feb 01, 2007 | 4.913 | 4.923 | 4.850 | 4.865 | 223,001 | -0.01(-0.18%) |
Jan 31, 2007 | 4.820 | 4.873 | 4.820 | 4.873 | 245,174 | +0.04(+0.88%) |
Jan 30, 2007 | 4.836 | 4.841 | 4.820 | 4.831 | 275,874 | +0.00(+0.10%) |
Jan 29, 2007 | 4.824 | 4.859 | 4.822 | 4.827 | 228,118 | +0.01(+0.11%) |
Jan 26, 2007 | 4.808 | 4.850 | 4.808 | 4.821 | 202,108 | +0.02(+0.33%) |
Jan 25, 2007 | 4.801 | 4.838 | 4.801 | 4.805 | 217,032 | -0.01(-0.15%) |
Jan 24, 2007 | 4.777 | 4.817 | 4.777 | 4.812 | 232,382 | +0.01(+0.29%) |
Jan 23, 2007 | 4.761 | 4.808 | 4.761 | 4.798 | 179,083 | +0.02(+0.39%) |
Jan 22, 2007 | 4.773 | 4.780 | 4.754 | 4.780 | 256,686 | +0.01(+0.25%) |
Jan 19, 2007 | 4.770 | 4.794 | 4.763 | 4.768 | 257,113 | -0.01(-0.25%) |
Jan 18, 2007 | 4.773 | 4.784 | 4.766 | 4.780 | 195,286 | -0.02(-0.39%) |
Jan 17, 2007 | 4.766 | 4.801 | 4.756 | 4.798 | 121,094 | +0.04(+0.79%) |
Jan 16, 2007 | 4.756 | 4.789 | 4.749 | 4.761 | 235,793 | +0.01(+0.20%) |
Jan 12, 2007 | 4.747 | 4.759 | 4.728 | 4.752 | 151,794 | +0.01(+0.15%) |
Jan 11, 2007 | 4.761 | 4.773 | 4.726 | 4.744 | 257,539 | -0.03(-0.59%) |
Jan 10, 2007 | 4.770 | 4.794 | 4.759 | 4.773 | 308,706 | +0.00(+0.05%) |
Jan 09, 2007 | 4.749 | 4.770 | 4.737 | 4.770 | 226,839 | +0.04(+0.79%) |
Jan 08, 2007 | 4.737 | 4.749 | 4.726 | 4.733 | 183,774 | +0.01(+0.30%) |
Jan 05, 2007 | 4.747 | 4.747 | 4.716 | 4.719 | 266,067 | -0.01(-0.15%) |
Jan 04, 2007 | 4.740 | 4.740 | 4.712 | 4.726 | 205,093 | +0.01(+0.18%) |