Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.214 | 4.218 | 4.187 | 4.187 | 128,043 | -0.01(-0.31%) |
Mar 29, 2007 | 4.183 | 4.209 | 4.178 | 4.200 | 75,413 | +0.00(+0.00%) |
Mar 28, 2007 | 4.148 | 4.209 | 4.148 | 4.200 | 104,120 | +0.04(+0.84%) |
Mar 27, 2007 | 4.174 | 4.205 | 4.161 | 4.165 | 58,553 | -0.00(-0.11%) |
Mar 26, 2007 | 4.200 | 4.209 | 4.165 | 4.170 | 127,131 | -0.01(-0.31%) |
Mar 23, 2007 | 4.187 | 4.222 | 4.170 | 4.183 | 123,258 | +0.00(+0.11%) |
Mar 22, 2007 | 4.183 | 4.200 | 4.165 | 4.178 | 64,705 | +0.01(+0.21%) |
Mar 21, 2007 | 4.209 | 4.214 | 4.170 | 4.170 | 166,775 | -0.02(-0.52%) |
Mar 20, 2007 | 4.183 | 4.214 | 4.174 | 4.192 | 120,752 | -0.00(-0.10%) |
Mar 19, 2007 | 4.205 | 4.218 | 4.192 | 4.196 | 97,057 | -0.00(-0.10%) |
Mar 16, 2007 | 4.178 | 4.205 | 4.174 | 4.200 | 46,933 | -0.00(-0.10%) |
Mar 15, 2007 | 4.205 | 4.205 | 4.174 | 4.205 | 68,350 | +0.04(+0.84%) |
Mar 14, 2007 | 4.165 | 4.192 | 4.148 | 4.170 | 111,411 | +0.01(+0.21%) |
Mar 13, 2007 | 4.218 | 4.218 | 4.161 | 4.161 | 218,493 | -0.06(-1.35%) |
Mar 12, 2007 | 4.209 | 4.218 | 4.174 | 4.218 | 85,893 | +0.04(+0.84%) |
Mar 09, 2007 | 4.192 | 4.205 | 4.139 | 4.183 | 116,879 | -0.02(-0.52%) |
Mar 08, 2007 | 4.183 | 4.209 | 4.178 | 4.205 | 69,945 | +0.02(+0.52%) |
Mar 07, 2007 | 4.170 | 4.214 | 4.153 | 4.183 | 160,623 | +0.02(+0.53%) |
Mar 06, 2007 | 4.126 | 4.209 | 4.123 | 4.161 | 142,624 | +0.05(+1.17%) |
Mar 05, 2007 | 4.126 | 4.165 | 4.113 | 4.113 | 107,765 | -0.04(-0.95%) |
Mar 02, 2007 | 4.121 | 4.183 | 4.121 | 4.152 | 87,260 | +0.04(+0.85%) |
Mar 01, 2007 | 4.135 | 4.143 | 4.104 | 4.117 | 154,471 | -0.01(-0.21%) |
Feb 28, 2007 | 4.135 | 4.139 | 4.104 | 4.126 | 99,791 | +0.02(+0.43%) |
Feb 27, 2007 | 4.130 | 4.231 | 4.104 | 4.108 | 75,868 | +0.00(+0.00%) |
Feb 26, 2007 | 4.095 | 4.119 | 4.095 | 4.108 | 71,084 | +0.03(+0.75%) |
Feb 23, 2007 | 4.064 | 4.104 | 4.064 | 4.078 | 113,006 | +0.00(+0.11%) |
Feb 22, 2007 | 4.113 | 4.113 | 4.064 | 4.073 | 126,676 | -0.04(-0.85%) |
Feb 21, 2007 | 4.108 | 4.143 | 4.095 | 4.108 | 202,317 | -0.04(-0.96%) |
Feb 20, 2007 | 4.161 | 4.174 | 4.139 | 4.148 | 116,195 | +0.01(+0.22%) |
Feb 16, 2007 | 4.152 | 4.165 | 4.121 | 4.139 | 215,303 | -0.01(-0.32%) |
Feb 15, 2007 | 4.139 | 4.174 | 4.120 | 4.152 | 167,914 | +0.04(+0.85%) |
Feb 14, 2007 | 4.130 | 4.161 | 4.117 | 4.117 | 106,398 | -0.01(-0.32%) |
Feb 13, 2007 | 4.135 | 4.152 | 4.126 | 4.130 | 80,197 | +0.02(+0.53%) |
Feb 12, 2007 | 4.117 | 4.139 | 4.108 | 4.108 | 115,740 | -0.02(-0.43%) |
Feb 09, 2007 | 4.135 | 4.152 | 4.118 | 4.126 | 54,224 | -0.02(-0.53%) |
Feb 08, 2007 | 4.161 | 4.170 | 4.139 | 4.148 | 133,966 | -0.00(-0.11%) |
Feb 07, 2007 | 4.183 | 4.183 | 4.137 | 4.152 | 89,539 | +0.00(+0.00%) |
Feb 06, 2007 | 4.157 | 4.170 | 4.135 | 4.152 | 98,880 | -0.01(-0.21%) |
Feb 05, 2007 | 4.091 | 4.161 | 4.091 | 4.161 | 149,687 | +0.07(+1.61%) |
Feb 02, 2007 | 4.104 | 4.117 | 4.078 | 4.095 | 204,367 | -0.02(-0.43%) |
Feb 01, 2007 | 4.104 | 4.126 | 4.095 | 4.113 | 176,344 | -0.02(-0.43%) |
Jan 31, 2007 | 4.143 | 4.148 | 4.108 | 4.130 | 113,233 | +0.03(+0.64%) |
Jan 30, 2007 | 4.152 | 4.152 | 4.095 | 4.104 | 123,714 | -0.02(-0.53%) |
Jan 29, 2007 | 4.091 | 4.143 | 4.091 | 4.126 | 90,678 | +0.01(+0.21%) |
Jan 26, 2007 | 4.117 | 4.126 | 4.091 | 4.117 | 131,916 | +0.01(+0.32%) |
Jan 25, 2007 | 4.104 | 4.139 | 4.082 | 4.104 | 281,831 | +0.00(+0.00%) |
Jan 24, 2007 | 4.099 | 4.113 | 4.086 | 4.104 | 93,867 | -0.00(-0.11%) |
Jan 23, 2007 | 4.095 | 4.126 | 4.078 | 4.108 | 92,956 | +0.01(+0.32%) |
Jan 22, 2007 | 4.121 | 4.126 | 4.095 | 4.095 | 117,562 | -0.02(-0.43%) |
Jan 19, 2007 | 4.126 | 4.126 | 4.086 | 4.113 | 165,408 | -0.01(-0.32%) |
Jan 18, 2007 | 4.139 | 4.148 | 4.108 | 4.126 | 175,660 | -0.01(-0.21%) |
Jan 17, 2007 | 4.170 | 4.187 | 4.130 | 4.135 | 196,621 | -0.04(-0.84%) |
Jan 16, 2007 | 4.174 | 4.214 | 4.152 | 4.170 | 192,976 | -0.00(-0.11%) |
Jan 12, 2007 | 4.152 | 4.214 | 4.152 | 4.174 | 107,538 | +0.01(+0.32%) |
Jan 11, 2007 | 4.174 | 4.192 | 4.128 | 4.161 | 96,601 | -0.04(-1.04%) |
Jan 10, 2007 | 4.174 | 4.214 | 4.170 | 4.205 | 96,146 | +0.01(+0.21%) |
Jan 09, 2007 | 4.178 | 4.205 | 4.148 | 4.196 | 87,260 | +0.02(+0.53%) |
Jan 08, 2007 | 4.148 | 4.192 | 4.143 | 4.174 | 70,628 | +0.01(+0.32%) |
Jan 05, 2007 | 4.148 | 4.170 | 4.082 | 4.161 | 113,006 | -0.03(-0.65%) |
Jan 04, 2007 | 4.170 | 4.205 | 4.170 | 4.188 | 77,919 | -0.01(-0.18%) |