Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.439 | 5.535 | 5.439 | 5.530 | 7,941 | +0.03(+0.52%) |
Mar 29, 2007 | 5.501 | 5.501 | 5.501 | 5.501 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.444 | 5.501 | 5.444 | 5.501 | 6,689 | +0.05(+0.88%) |
Mar 27, 2007 | 5.415 | 5.454 | 5.415 | 5.454 | 6,898 | +0.05(+0.88%) |
Mar 26, 2007 | 5.444 | 5.449 | 5.358 | 5.406 | 22,107 | -0.04(-0.70%) |
Mar 23, 2007 | 5.449 | 5.449 | 5.420 | 5.444 | 11,288 | -0.00(-0.09%) |
Mar 22, 2007 | 5.444 | 5.477 | 5.396 | 5.449 | 38,801 | -0.04(-0.67%) |
Mar 21, 2007 | 5.468 | 5.485 | 5.468 | 5.485 | 5,225 | +0.04(+0.67%) |
Mar 20, 2007 | 5.449 | 5.449 | 5.449 | 5.449 | 209 | +0.04(+0.80%) |
Mar 19, 2007 | 5.417 | 5.417 | 5.372 | 5.406 | 10,196 | +0.00(+0.00%) |
Mar 16, 2007 | 5.415 | 5.415 | 5.391 | 5.406 | 22,189 | +0.00(+0.00%) |
Mar 15, 2007 | 5.401 | 5.406 | 5.358 | 5.406 | 10,412 | +0.00(+0.00%) |
Mar 14, 2007 | 5.387 | 5.406 | 5.387 | 5.406 | 2,468 | +0.02(+0.36%) |
Mar 13, 2007 | 5.391 | 5.406 | 5.387 | 5.387 | 1,277 | -0.00(-0.09%) |
Mar 12, 2007 | 5.477 | 5.477 | 5.358 | 5.391 | 46,067 | -0.10(-1.83%) |
Mar 09, 2007 | 5.439 | 5.492 | 5.439 | 5.492 | 3,959 | +0.02(+0.35%) |
Mar 08, 2007 | 5.473 | 5.482 | 5.473 | 5.473 | 1,881 | +0.06(+1.06%) |
Mar 07, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 1,220 | +0.00(+0.00%) |
Mar 05, 2007 | 5.372 | 5.420 | 5.372 | 5.415 | 7,677 | +0.04(+0.80%) |
Mar 02, 2007 | 5.310 | 5.444 | 5.310 | 5.372 | 23,999 | -0.05(-0.88%) |
Mar 01, 2007 | 5.434 | 5.511 | 5.415 | 5.420 | 8,779 | -0.04(-0.79%) |
Feb 28, 2007 | 5.602 | 5.621 | 5.425 | 5.463 | 7,255 | -0.04(-0.78%) |
Feb 27, 2007 | 5.664 | 5.678 | 5.506 | 5.506 | 5,376 | -0.20(-3.52%) |
Feb 26, 2007 | 5.741 | 5.798 | 5.674 | 5.707 | 8,800 | -0.03(-0.58%) |
Feb 23, 2007 | 5.080 | 6.195 | 5.080 | 5.741 | 107,255 | +0.72(+14.29%) |
Feb 22, 2007 | 5.018 | 5.023 | 5.009 | 5.023 | 22,668 | +0.00(+0.10%) |
Feb 21, 2007 | 5.018 | 5.018 | 4.980 | 5.018 | 1,061 | +0.06(+1.25%) |
Feb 20, 2007 | 4.851 | 4.956 | 4.784 | 4.956 | 13,002 | -0.07(-1.33%) |
Feb 16, 2007 | 4.989 | 5.023 | 4.989 | 5.023 | 1,881 | +0.00(+0.00%) |
Feb 15, 2007 | 5.028 | 5.042 | 5.023 | 5.023 | 627 | +0.00(+0.10%) |
Feb 14, 2007 | 4.927 | 5.018 | 4.889 | 5.018 | 9,906 | +0.11(+2.34%) |
Feb 13, 2007 | 4.879 | 4.903 | 4.879 | 4.903 | 4,389 | +0.07(+1.38%) |
Feb 12, 2007 | 4.875 | 4.903 | 4.836 | 4.836 | 14,841 | -0.01(-0.20%) |
Feb 09, 2007 | 4.846 | 4.846 | 4.846 | 4.846 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 4.803 | 4.856 | 4.803 | 4.846 | 54,473 | -0.03(-0.69%) |
Feb 07, 2007 | 4.798 | 4.879 | 4.798 | 4.879 | 57,694 | +0.08(+1.70%) |
Feb 06, 2007 | 4.860 | 4.860 | 4.798 | 4.798 | 5,853 | -0.11(-2.24%) |
Feb 05, 2007 | 4.884 | 4.908 | 4.793 | 4.908 | 5,853 | +0.03(+0.69%) |
Feb 02, 2007 | 4.851 | 4.875 | 4.808 | 4.875 | 11,288 | -0.00(-0.10%) |
Feb 01, 2007 | 4.784 | 4.932 | 4.784 | 4.879 | 16,670 | +0.09(+1.80%) |
Jan 31, 2007 | 4.822 | 4.822 | 4.784 | 4.793 | 2,884 | +0.00(+0.10%) |
Jan 30, 2007 | 4.784 | 4.817 | 4.736 | 4.789 | 38,145 | +0.00(+0.10%) |
Jan 29, 2007 | 4.798 | 4.827 | 4.784 | 4.784 | 58,748 | -0.02(-0.50%) |
Jan 26, 2007 | 4.789 | 4.808 | 4.789 | 4.808 | 4,657 | +0.01(+0.30%) |
Jan 25, 2007 | 4.836 | 4.841 | 4.784 | 4.793 | 60,203 | -0.07(-1.47%) |
Jan 24, 2007 | 4.865 | 4.865 | 4.856 | 4.865 | 1,881 | +0.03(+0.59%) |
Jan 23, 2007 | 4.923 | 4.961 | 4.832 | 4.836 | 15,939 | -0.03(-0.59%) |
Jan 22, 2007 | 4.894 | 4.894 | 4.865 | 4.865 | 4,097 | +0.03(+0.69%) |
Jan 19, 2007 | 4.832 | 4.851 | 4.808 | 4.832 | 50,336 | +0.00(+0.00%) |
Jan 18, 2007 | 4.817 | 4.832 | 4.803 | 4.832 | 20,418 | +0.00(+0.00%) |
Jan 17, 2007 | 4.817 | 4.860 | 4.817 | 4.832 | 30,364 | +0.00(+0.10%) |
Jan 16, 2007 | 4.822 | 4.856 | 4.822 | 4.827 | 10,410 | -0.07(-1.46%) |
Jan 12, 2007 | 4.903 | 4.903 | 4.879 | 4.899 | 10,021 | -0.01(-0.29%) |
Jan 11, 2007 | 4.951 | 4.951 | 4.913 | 4.913 | 3,762 | -0.03(-0.58%) |
Jan 10, 2007 | 4.956 | 4.956 | 4.903 | 4.942 | 8,601 | +0.01(+0.19%) |
Jan 09, 2007 | 4.903 | 4.932 | 4.903 | 4.932 | 418 | +0.03(+0.59%) |
Jan 08, 2007 | 4.918 | 4.918 | 4.903 | 4.903 | 4,389 | +0.00(+0.00%) |
Jan 05, 2007 | 5.018 | 5.018 | 4.903 | 4.903 | 5,016 | -0.12(-2.47%) |
Jan 04, 2007 | 4.994 | 5.028 | 4.994 | 5.028 | 627 | +0.01(+0.29%) |