Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.104 | 5.224 | 5.082 | 5.182 | 10,021 | +0.04(+0.83%) |
Mar 29, 2007 | 5.118 | 5.224 | 5.082 | 5.139 | 43,484 | -0.01(-0.27%) |
Mar 28, 2007 | 5.217 | 5.217 | 5.082 | 5.153 | 9,413 | +0.01(+0.28%) |
Mar 27, 2007 | 5.153 | 5.217 | 5.132 | 5.139 | 10,960 | -0.06(-1.09%) |
Mar 26, 2007 | 5.096 | 5.210 | 5.082 | 5.196 | 14,352 | -0.06(-1.08%) |
Mar 23, 2007 | 5.281 | 5.281 | 5.189 | 5.253 | 22,987 | +0.05(+0.96%) |
Mar 22, 2007 | 5.118 | 5.203 | 5.118 | 5.203 | 24,943 | +0.09(+1.67%) |
Mar 21, 2007 | 5.146 | 5.267 | 5.068 | 5.118 | 24,352 | -0.06(-1.23%) |
Mar 20, 2007 | 5.111 | 5.182 | 5.047 | 5.182 | 68,364 | +0.21(+4.29%) |
Mar 19, 2007 | 5.331 | 5.615 | 4.770 | 4.968 | 334,356 | -0.36(-6.68%) |
Mar 16, 2007 | 5.367 | 5.367 | 5.196 | 5.324 | 17,080 | -0.01(-0.13%) |
Mar 15, 2007 | 5.260 | 5.359 | 5.260 | 5.331 | 18,801 | +0.11(+2.04%) |
Mar 14, 2007 | 5.189 | 5.239 | 4.762 | 5.224 | 54,208 | -0.03(-0.54%) |
Mar 13, 2007 | 5.267 | 5.351 | 5.224 | 5.253 | 18,134 | -0.01(-0.27%) |
Mar 12, 2007 | 5.359 | 5.395 | 5.267 | 5.267 | 37,105 | -0.06(-1.20%) |
Mar 09, 2007 | 5.331 | 5.395 | 5.331 | 5.331 | 14,337 | +0.00(+0.00%) |
Mar 08, 2007 | 5.352 | 5.395 | 5.284 | 5.331 | 4,954 | +0.03(+0.54%) |
Mar 07, 2007 | 5.409 | 5.473 | 5.303 | 5.303 | 30,186 | -0.01(-0.13%) |
Mar 06, 2007 | 5.118 | 5.409 | 5.118 | 5.310 | 12,865 | +0.10(+1.91%) |
Mar 05, 2007 | 5.246 | 5.246 | 5.054 | 5.210 | 58,509 | -0.12(-2.27%) |
Mar 02, 2007 | 5.267 | 5.438 | 5.267 | 5.331 | 111,937 | +0.01(+0.19%) |
Mar 01, 2007 | 5.175 | 5.473 | 5.011 | 5.321 | 162,974 | +0.26(+5.14%) |
Feb 28, 2007 | 5.189 | 5.210 | 5.004 | 5.061 | 63,408 | -0.22(-4.17%) |
Feb 27, 2007 | 5.587 | 5.587 | 5.089 | 5.281 | 51,302 | -0.38(-6.78%) |
Feb 26, 2007 | 5.686 | 5.729 | 5.615 | 5.665 | 96,704 | -0.06(-0.99%) |
Feb 23, 2007 | 5.644 | 5.786 | 5.615 | 5.722 | 248,099 | +0.08(+1.39%) |
Feb 22, 2007 | 5.615 | 5.651 | 5.509 | 5.644 | 289,431 | +0.04(+0.63%) |
Feb 21, 2007 | 5.175 | 5.615 | 5.175 | 5.608 | 665,787 | +0.50(+9.74%) |
Feb 20, 2007 | 4.642 | 5.168 | 4.642 | 5.111 | 176,600 | +0.47(+10.11%) |
Feb 16, 2007 | 4.613 | 4.642 | 4.553 | 4.642 | 57,284 | +0.06(+1.24%) |
Feb 15, 2007 | 4.549 | 4.606 | 4.549 | 4.585 | 55,242 | +0.02(+0.47%) |
Feb 14, 2007 | 4.578 | 4.585 | 4.514 | 4.563 | 23,670 | +0.06(+1.42%) |
Feb 13, 2007 | 4.371 | 4.570 | 4.371 | 4.499 | 86,853 | +0.16(+3.77%) |
Feb 12, 2007 | 4.379 | 4.400 | 4.336 | 4.336 | 36,042 | -0.05(-1.13%) |
Feb 09, 2007 | 4.407 | 4.407 | 4.336 | 4.386 | 43,784 | +0.00(+0.00%) |
Feb 08, 2007 | 4.549 | 4.556 | 4.336 | 4.386 | 52,896 | -0.12(-2.68%) |
Feb 07, 2007 | 4.265 | 4.549 | 4.180 | 4.507 | 412,002 | +0.38(+9.31%) |
Feb 06, 2007 | 4.158 | 4.485 | 4.059 | 4.123 | 141,058 | -0.07(-1.69%) |
Feb 05, 2007 | 4.087 | 4.194 | 3.952 | 4.194 | 4,938 | +0.07(+1.73%) |
Feb 02, 2007 | 3.995 | 4.123 | 3.995 | 4.123 | 1,828 | -0.06(-1.36%) |
Feb 01, 2007 | 4.229 | 4.229 | 4.123 | 4.180 | 703 | -0.05(-1.17%) |
Jan 31, 2007 | 4.229 | 4.229 | 4.177 | 4.229 | 3,961 | -0.00(-0.00%) |
Jan 30, 2007 | 4.187 | 4.307 | 4.187 | 4.229 | 39,103 | +0.08(+1.88%) |
Jan 29, 2007 | 4.030 | 4.158 | 4.030 | 4.151 | 21,692 | +0.24(+6.18%) |
Jan 26, 2007 | 3.860 | 3.973 | 3.860 | 3.909 | 9,427 | +0.00(+0.00%) |
Jan 25, 2007 | 3.902 | 3.981 | 3.902 | 3.909 | 10,997 | +0.04(+0.92%) |
Jan 24, 2007 | 3.838 | 3.895 | 3.838 | 3.874 | 55,075 | -0.09(-2.15%) |
Jan 23, 2007 | 3.995 | 3.995 | 3.881 | 3.959 | 8,089 | -0.02(-0.54%) |
Jan 22, 2007 | 3.867 | 3.981 | 3.816 | 3.981 | 9,704 | +0.13(+3.32%) |
Jan 19, 2007 | 3.860 | 3.860 | 3.831 | 3.853 | 7,774 | +0.01(+0.18%) |
Jan 18, 2007 | 3.945 | 3.945 | 3.845 | 3.845 | 703 | +0.15(+4.04%) |
Jan 17, 2007 | 3.789 | 3.881 | 3.696 | 3.696 | 18,985 | -0.21(-5.28%) |
Jan 16, 2007 | 3.930 | 3.930 | 3.874 | 3.902 | 7,407 | -0.09(-2.14%) |
Jan 12, 2007 | 4.073 | 4.087 | 3.966 | 3.988 | 15,700 | +0.01(+0.36%) |
Jan 11, 2007 | 4.059 | 4.059 | 3.917 | 3.973 | 4,337 | +0.01(+0.18%) |
Jan 10, 2007 | 4.094 | 4.094 | 3.909 | 3.966 | 10,212 | +0.02(+0.54%) |
Jan 09, 2007 | 3.909 | 4.061 | 3.909 | 3.945 | 6,612 | +0.09(+2.21%) |
Jan 08, 2007 | 3.909 | 3.924 | 3.853 | 3.860 | 4,220 | -0.02(-0.55%) |
Jan 05, 2007 | 3.981 | 3.981 | 3.860 | 3.881 | 5,779 | -0.09(-2.15%) |
Jan 04, 2007 | 4.091 | 4.091 | 3.952 | 3.966 | 14,325 | -0.11(-2.79%) |