Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.147 | 6.650 | 6.107 | 6.186 | 313,482 | +0.10(+1.70%) |
Mar 29, 2007 | 6.028 | 6.117 | 6.019 | 6.083 | 98,641 | +0.01(+0.24%) |
Mar 28, 2007 | 6.196 | 6.206 | 5.989 | 6.068 | 208,005 | -0.17(-2.69%) |
Mar 27, 2007 | 6.088 | 6.275 | 6.088 | 6.236 | 298,886 | +0.11(+1.77%) |
Mar 26, 2007 | 6.048 | 6.196 | 5.989 | 6.127 | 228,663 | +0.13(+2.14%) |
Mar 23, 2007 | 6.009 | 6.068 | 5.959 | 5.999 | 150,222 | +0.03(+0.50%) |
Mar 22, 2007 | 6.216 | 6.216 | 5.871 | 5.969 | 265,539 | +0.01(+0.17%) |
Mar 21, 2007 | 5.772 | 5.969 | 5.723 | 5.959 | 236,346 | +0.22(+3.78%) |
Mar 20, 2007 | 5.703 | 5.811 | 5.703 | 5.742 | 95,150 | +0.04(+0.69%) |
Mar 19, 2007 | 5.723 | 5.821 | 5.377 | 5.703 | 214,258 | +0.01(+0.17%) |
Mar 16, 2007 | 5.555 | 5.871 | 5.545 | 5.693 | 315,817 | +0.14(+2.49%) |
Mar 15, 2007 | 5.506 | 5.644 | 5.387 | 5.555 | 259,141 | +0.04(+0.72%) |
Mar 14, 2007 | 5.604 | 5.624 | 5.427 | 5.515 | 177,910 | -0.15(-2.61%) |
Mar 13, 2007 | 5.811 | 5.831 | 5.575 | 5.663 | 231,805 | -0.15(-2.55%) |
Mar 12, 2007 | 5.742 | 5.821 | 5.703 | 5.811 | 95,021 | +0.08(+1.38%) |
Mar 09, 2007 | 5.703 | 5.782 | 5.535 | 5.732 | 206,023 | +0.20(+3.57%) |
Mar 08, 2007 | 5.604 | 5.622 | 5.476 | 5.535 | 125,884 | +0.04(+0.72%) |
Mar 07, 2007 | 5.476 | 5.565 | 5.358 | 5.496 | 200,821 | +0.09(+1.64%) |
Mar 06, 2007 | 5.288 | 5.446 | 5.288 | 5.407 | 174,667 | +0.09(+1.67%) |
Mar 05, 2007 | 5.308 | 5.466 | 5.200 | 5.318 | 305,587 | -0.05(-0.92%) |
Mar 02, 2007 | 5.525 | 5.555 | 5.358 | 5.367 | 571,493 | -0.24(-4.23%) |
Mar 01, 2007 | 5.821 | 5.861 | 5.545 | 5.604 | 514,066 | -0.29(-4.86%) |
Feb 28, 2007 | 6.009 | 6.196 | 5.871 | 5.890 | 511,712 | -0.12(-1.97%) |
Feb 27, 2007 | 6.107 | 6.147 | 5.969 | 6.009 | 1,034,136 | -0.31(-4.84%) |
Feb 26, 2007 | 6.709 | 6.788 | 6.246 | 6.315 | 1,004,828 | -0.39(-5.88%) |
Feb 23, 2007 | 6.966 | 6.986 | 6.542 | 6.709 | 576,692 | -0.17(-2.44%) |
Feb 22, 2007 | 6.887 | 7.005 | 6.857 | 6.877 | 248,930 | -0.10(-1.41%) |
Feb 21, 2007 | 6.838 | 7.015 | 6.808 | 6.976 | 428,719 | +0.20(+2.91%) |
Feb 20, 2007 | 6.512 | 6.808 | 6.492 | 6.778 | 481,585 | +0.31(+4.73%) |
Feb 16, 2007 | 6.492 | 6.551 | 6.265 | 6.472 | 330,296 | +0.20(+3.14%) |
Feb 15, 2007 | 6.364 | 6.403 | 6.206 | 6.275 | 103,121 | -0.09(-1.40%) |
Feb 14, 2007 | 6.403 | 6.472 | 6.216 | 6.364 | 160,687 | -0.04(-0.62%) |
Feb 13, 2007 | 6.315 | 6.433 | 6.038 | 6.403 | 230,608 | +0.05(+0.78%) |
Feb 12, 2007 | 6.522 | 6.522 | 6.285 | 6.354 | 169,430 | -0.12(-1.83%) |
Feb 09, 2007 | 6.571 | 6.571 | 6.453 | 6.472 | 117,736 | -0.04(-0.61%) |
Feb 08, 2007 | 6.532 | 6.532 | 6.423 | 6.512 | 137,486 | +0.02(+0.30%) |
Feb 07, 2007 | 6.581 | 6.581 | 6.433 | 6.492 | 143,938 | -0.07(-1.05%) |
Feb 06, 2007 | 6.611 | 6.670 | 6.476 | 6.561 | 394,507 | +0.22(+3.42%) |
Feb 05, 2007 | 6.403 | 6.472 | 6.275 | 6.344 | 122,595 | -0.06(-0.92%) |
Feb 02, 2007 | 6.463 | 6.463 | 6.295 | 6.403 | 113,055 | -0.02(-0.31%) |
Feb 01, 2007 | 6.394 | 6.522 | 6.216 | 6.423 | 320,687 | +0.07(+1.09%) |
Jan 31, 2007 | 6.246 | 6.364 | 6.107 | 6.354 | 262,611 | +0.15(+2.38%) |
Jan 30, 2007 | 6.216 | 6.394 | 6.167 | 6.206 | 459,866 | +0.04(+0.64%) |
Jan 29, 2007 | 6.117 | 6.196 | 5.871 | 6.167 | 341,696 | +0.09(+1.46%) |
Jan 26, 2007 | 6.019 | 6.305 | 5.999 | 6.078 | 1,182,942 | +0.28(+4.76%) |
Jan 25, 2007 | 5.821 | 5.861 | 5.762 | 5.802 | 212,609 | +0.05(+0.86%) |
Jan 24, 2007 | 5.673 | 5.900 | 5.624 | 5.752 | 234,125 | +0.10(+1.75%) |
Jan 23, 2007 | 5.663 | 5.703 | 5.624 | 5.654 | 91,117 | -0.03(-0.52%) |
Jan 22, 2007 | 5.663 | 5.742 | 5.604 | 5.683 | 98,800 | +0.03(+0.52%) |
Jan 19, 2007 | 5.673 | 5.811 | 5.624 | 5.654 | 153,394 | -0.03(-0.52%) |
Jan 18, 2007 | 5.762 | 5.871 | 5.673 | 5.683 | 110,983 | -0.11(-1.87%) |
Jan 17, 2007 | 5.772 | 6.019 | 5.732 | 5.792 | 273,564 | +0.05(+0.86%) |
Jan 16, 2007 | 5.624 | 5.772 | 5.594 | 5.742 | 126,138 | +0.15(+2.65%) |
Jan 12, 2007 | 5.575 | 5.624 | 5.555 | 5.594 | 104,846 | +0.06(+1.07%) |
Jan 11, 2007 | 5.575 | 5.772 | 5.476 | 5.535 | 169,694 | -0.07(-1.23%) |
Jan 10, 2007 | 5.624 | 5.673 | 5.575 | 5.604 | 66,883 | -0.01(-0.18%) |
Jan 09, 2007 | 5.713 | 5.782 | 5.545 | 5.614 | 111,239 | -0.07(-1.22%) |
Jan 08, 2007 | 5.555 | 5.742 | 5.525 | 5.683 | 266,015 | +0.16(+2.86%) |
Jan 05, 2007 | 5.446 | 5.575 | 5.446 | 5.525 | 85,877 | +0.00(+0.00%) |
Jan 04, 2007 | 5.456 | 5.584 | 5.427 | 5.525 | 111,024 | +0.04(+0.72%) |