Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.002 | 5.691 | 5.002 | 5.427 | 14,461 | +0.43(+8.50%) |
Mar 29, 2007 | 4.960 | 5.048 | 4.960 | 5.002 | 1,410 | -0.07(-1.34%) |
Mar 28, 2007 | 5.062 | 5.147 | 5.008 | 5.070 | 8,138 | -0.16(-3.09%) |
Mar 27, 2007 | 5.198 | 5.232 | 4.857 | 5.232 | 24,744 | +0.01(+0.16%) |
Mar 26, 2007 | 5.334 | 5.334 | 5.138 | 5.223 | 19,188 | -0.11(-2.07%) |
Mar 23, 2007 | 5.334 | 5.436 | 5.291 | 5.334 | 7,996 | -0.20(-3.54%) |
Mar 22, 2007 | 5.640 | 5.836 | 5.521 | 5.530 | 4,354 | +0.00(+0.00%) |
Mar 21, 2007 | 5.547 | 5.547 | 5.410 | 5.530 | 40,920 | +0.00(+0.00%) |
Mar 20, 2007 | 5.615 | 5.623 | 5.530 | 5.530 | 6,230 | -0.11(-2.03%) |
Mar 19, 2007 | 5.644 | 5.644 | 5.644 | 5.644 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.640 | 5.674 | 5.615 | 5.674 | 21,041 | +0.04(+0.76%) |
Mar 15, 2007 | 5.683 | 5.683 | 5.632 | 5.632 | 1,410 | -0.04(-0.75%) |
Mar 14, 2007 | 5.691 | 5.691 | 5.487 | 5.674 | 3,761 | -0.08(-1.33%) |
Mar 13, 2007 | 5.742 | 5.921 | 5.708 | 5.751 | 12,783 | +0.01(+0.15%) |
Mar 12, 2007 | 5.640 | 5.904 | 5.640 | 5.742 | 21,221 | +0.10(+1.81%) |
Mar 09, 2007 | 5.657 | 5.657 | 5.632 | 5.640 | 13,440 | +0.01(+0.15%) |
Mar 08, 2007 | 5.657 | 5.657 | 5.615 | 5.632 | 3,173 | -0.10(-1.78%) |
Mar 07, 2007 | 5.785 | 5.785 | 5.734 | 5.734 | 4,584 | -0.05(-0.88%) |
Mar 06, 2007 | 5.623 | 5.785 | 5.623 | 5.785 | 15,486 | +0.14(+2.41%) |
Mar 05, 2007 | 5.827 | 5.827 | 5.615 | 5.649 | 56,464 | -0.15(-2.64%) |
Mar 02, 2007 | 5.538 | 6.125 | 5.538 | 5.802 | 19,412 | +0.19(+3.33%) |
Mar 01, 2007 | 5.598 | 5.691 | 4.815 | 5.615 | 25,700 | -0.03(-0.60%) |
Feb 28, 2007 | 5.572 | 5.657 | 5.572 | 5.649 | 26,993 | +0.12(+2.15%) |
Feb 27, 2007 | 5.572 | 5.606 | 5.487 | 5.530 | 27,288 | -0.01(-0.15%) |
Feb 26, 2007 | 5.691 | 5.708 | 5.530 | 5.538 | 18,420 | +0.01(+0.15%) |
Feb 23, 2007 | 5.470 | 5.530 | 5.155 | 5.530 | 17,865 | +0.14(+2.65%) |
Feb 22, 2007 | 5.385 | 5.387 | 5.308 | 5.387 | 11,872 | +0.03(+0.51%) |
Feb 21, 2007 | 5.291 | 5.410 | 5.232 | 5.359 | 15,044 | +0.13(+2.44%) |
Feb 20, 2007 | 5.376 | 5.410 | 5.113 | 5.232 | 25,863 | +0.09(+1.65%) |
Feb 16, 2007 | 5.359 | 5.359 | 5.113 | 5.147 | 2,821 | -0.30(-5.47%) |
Feb 15, 2007 | 5.257 | 5.530 | 5.113 | 5.444 | 10,226 | +0.26(+4.92%) |
Feb 14, 2007 | 5.155 | 5.215 | 5.062 | 5.189 | 20,740 | +0.03(+0.66%) |
Feb 13, 2007 | 5.028 | 5.155 | 4.994 | 5.155 | 3,090 | +0.03(+0.66%) |
Feb 12, 2007 | 5.155 | 5.164 | 5.104 | 5.121 | 3,405 | -0.13(-2.43%) |
Feb 09, 2007 | 5.232 | 5.270 | 5.189 | 5.249 | 55,981 | +0.06(+1.15%) |
Feb 08, 2007 | 5.402 | 5.410 | 5.189 | 5.189 | 12,495 | -0.13(-2.40%) |
Feb 07, 2007 | 5.427 | 5.444 | 5.317 | 5.317 | 6,719 | -0.13(-2.34%) |
Feb 06, 2007 | 5.342 | 5.530 | 5.334 | 5.444 | 4,478 | +0.13(+2.40%) |
Feb 05, 2007 | 5.410 | 5.615 | 5.317 | 5.317 | 10,324 | +0.01(+0.16%) |
Feb 02, 2007 | 5.530 | 5.530 | 5.308 | 5.308 | 4,258 | -0.20(-3.70%) |
Feb 01, 2007 | 5.376 | 5.572 | 5.376 | 5.513 | 18,465 | +0.14(+2.53%) |
Jan 31, 2007 | 5.334 | 5.376 | 5.232 | 5.376 | 13,923 | -0.03(-0.63%) |
Jan 30, 2007 | 5.325 | 5.410 | 5.308 | 5.410 | 11,402 | +0.03(+0.63%) |
Jan 29, 2007 | 5.376 | 5.479 | 5.359 | 5.376 | 7,523 | +0.00(+0.00%) |
Jan 26, 2007 | 5.385 | 5.530 | 5.368 | 5.376 | 10,755 | -0.02(-0.32%) |
Jan 25, 2007 | 5.402 | 5.410 | 5.359 | 5.393 | 5,642 | -0.02(-0.31%) |
Jan 24, 2007 | 5.513 | 5.547 | 5.359 | 5.410 | 15,046 | -0.17(-3.05%) |
Jan 23, 2007 | 5.640 | 5.700 | 5.572 | 5.581 | 61,358 | -0.09(-1.50%) |
Jan 22, 2007 | 5.700 | 5.776 | 5.589 | 5.666 | 112,319 | -0.01(-0.13%) |
Jan 19, 2007 | 5.342 | 5.785 | 5.342 | 5.673 | 30,931 | +0.36(+6.70%) |
Jan 18, 2007 | 5.368 | 5.504 | 5.274 | 5.317 | 11,425 | -0.03(-0.48%) |
Jan 17, 2007 | 5.317 | 5.342 | 5.274 | 5.342 | 5,054 | +0.03(+0.48%) |
Jan 16, 2007 | 5.274 | 5.317 | 5.274 | 5.317 | 8,875 | +0.02(+0.32%) |
Jan 12, 2007 | 5.138 | 5.300 | 5.138 | 5.300 | 1,234 | +0.11(+2.13%) |
Jan 11, 2007 | 5.257 | 5.257 | 5.189 | 5.189 | 9,640 | -0.07(-1.29%) |
Jan 10, 2007 | 5.104 | 5.257 | 5.104 | 5.257 | 95,074 | +0.07(+1.31%) |
Jan 09, 2007 | 5.206 | 5.257 | 5.113 | 5.189 | 3,761 | -0.03(-0.65%) |
Jan 08, 2007 | 5.147 | 5.240 | 5.104 | 5.223 | 13,635 | -0.09(-1.60%) |
Jan 05, 2007 | 5.266 | 5.444 | 5.266 | 5.308 | 8,963 | +0.11(+2.13%) |
Jan 04, 2007 | 5.138 | 5.257 | 5.130 | 5.198 | 12,225 | +0.05(+0.99%) |