Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.346 | 7.829 | 7.214 | 7.487 | 102,342 | +0.20(+2.78%) |
Mar 29, 2007 | 7.245 | 7.370 | 7.043 | 7.284 | 94,744 | +0.12(+1.74%) |
Mar 28, 2007 | 6.692 | 7.245 | 6.528 | 7.159 | 225,760 | +0.41(+6.12%) |
Mar 27, 2007 | 6.653 | 6.785 | 6.637 | 6.747 | 40,123 | +0.10(+1.46%) |
Mar 26, 2007 | 6.645 | 6.661 | 6.427 | 6.649 | 52,006 | -0.01(-0.18%) |
Mar 23, 2007 | 6.653 | 6.700 | 6.567 | 6.661 | 86,489 | +0.05(+0.71%) |
Mar 22, 2007 | 6.630 | 6.715 | 6.560 | 6.614 | 76,705 | -0.07(-1.05%) |
Mar 21, 2007 | 6.723 | 6.723 | 6.622 | 6.684 | 69,191 | -0.01(-0.12%) |
Mar 20, 2007 | 6.669 | 6.723 | 6.154 | 6.692 | 163,609 | +0.05(+0.70%) |
Mar 19, 2007 | 6.622 | 6.887 | 6.544 | 6.645 | 179,978 | +0.10(+1.55%) |
Mar 16, 2007 | 6.458 | 6.583 | 6.458 | 6.544 | 66,639 | +0.06(+0.96%) |
Mar 15, 2007 | 6.536 | 6.583 | 6.474 | 6.482 | 122,450 | -0.08(-1.19%) |
Mar 14, 2007 | 6.528 | 6.630 | 6.450 | 6.560 | 165,935 | +0.05(+0.84%) |
Mar 13, 2007 | 6.474 | 6.824 | 6.341 | 6.505 | 327,316 | +0.03(+0.48%) |
Mar 12, 2007 | 6.380 | 6.497 | 6.193 | 6.474 | 211,300 | +0.33(+5.30%) |
Mar 09, 2007 | 5.991 | 6.193 | 5.991 | 6.148 | 141,657 | +0.19(+3.16%) |
Mar 08, 2007 | 5.960 | 5.983 | 5.866 | 5.960 | 57,891 | +0.02(+0.26%) |
Mar 07, 2007 | 5.913 | 5.975 | 5.765 | 5.944 | 149,665 | +0.12(+2.01%) |
Mar 06, 2007 | 5.843 | 5.858 | 5.796 | 5.827 | 108,980 | +0.08(+1.35%) |
Mar 05, 2007 | 5.718 | 5.812 | 5.539 | 5.749 | 75,393 | -0.09(-1.60%) |
Mar 02, 2007 | 6.115 | 6.115 | 5.266 | 5.843 | 87,393 | -0.02(-0.27%) |
Mar 01, 2007 | 5.960 | 6.077 | 5.796 | 5.858 | 236,724 | -0.09(-1.57%) |
Feb 28, 2007 | 5.671 | 5.952 | 5.594 | 5.952 | 103,045 | +0.26(+4.51%) |
Feb 27, 2007 | 5.718 | 5.788 | 5.095 | 5.695 | 114,715 | -0.15(-2.53%) |
Feb 26, 2007 | 5.905 | 6.045 | 5.804 | 5.843 | 78,792 | -0.05(-0.92%) |
Feb 23, 2007 | 5.944 | 5.991 | 5.812 | 5.897 | 90,570 | -0.06(-1.05%) |
Feb 22, 2007 | 6.100 | 6.100 | 5.921 | 5.960 | 67,138 | -0.08(-1.29%) |
Feb 21, 2007 | 6.038 | 6.154 | 5.858 | 6.038 | 93,571 | +0.02(+0.26%) |
Feb 20, 2007 | 5.983 | 6.022 | 5.882 | 6.022 | 135,950 | +0.18(+3.07%) |
Feb 16, 2007 | 5.835 | 5.913 | 5.671 | 5.843 | 196,378 | +0.01(+0.13%) |
Feb 15, 2007 | 5.742 | 5.835 | 5.742 | 5.835 | 82,995 | +0.12(+2.04%) |
Feb 14, 2007 | 5.632 | 5.718 | 5.617 | 5.718 | 77,043 | +0.11(+1.94%) |
Feb 13, 2007 | 5.516 | 5.625 | 5.516 | 5.609 | 129,541 | +0.12(+2.27%) |
Feb 12, 2007 | 5.399 | 5.531 | 5.344 | 5.484 | 246,441 | +0.24(+4.61%) |
Feb 09, 2007 | 5.282 | 5.329 | 5.033 | 5.243 | 125,348 | -0.02(-0.30%) |
Feb 08, 2007 | 5.251 | 5.297 | 5.157 | 5.259 | 83,207 | +0.01(+0.15%) |
Feb 07, 2007 | 5.321 | 5.336 | 5.220 | 5.251 | 104,738 | -0.04(-0.74%) |
Feb 06, 2007 | 5.274 | 5.352 | 5.118 | 5.290 | 91,450 | +0.01(+0.15%) |
Feb 05, 2007 | 5.111 | 5.297 | 5.111 | 5.282 | 117,371 | +0.22(+4.31%) |
Feb 02, 2007 | 4.978 | 5.064 | 4.892 | 5.064 | 68,398 | +0.09(+1.72%) |
Feb 01, 2007 | 4.830 | 5.095 | 4.783 | 4.978 | 262,333 | +0.16(+3.40%) |
Jan 31, 2007 | 4.737 | 4.814 | 4.635 | 4.814 | 80,501 | +0.08(+1.64%) |
Jan 30, 2007 | 4.760 | 4.776 | 4.659 | 4.737 | 50,460 | +0.01(+0.16%) |
Jan 29, 2007 | 4.612 | 4.760 | 4.550 | 4.729 | 93,333 | +0.12(+2.71%) |
Jan 26, 2007 | 4.503 | 4.635 | 4.495 | 4.604 | 56,985 | +0.12(+2.78%) |
Jan 25, 2007 | 4.518 | 4.573 | 4.402 | 4.479 | 82,675 | -0.04(-0.86%) |
Jan 24, 2007 | 4.557 | 4.565 | 4.503 | 4.518 | 139,892 | -0.01(-0.17%) |
Jan 23, 2007 | 4.487 | 4.596 | 4.464 | 4.526 | 43,817 | +0.04(+0.89%) |
Jan 22, 2007 | 4.402 | 4.557 | 4.316 | 4.487 | 51,300 | +0.12(+2.84%) |
Jan 19, 2007 | 4.370 | 4.448 | 4.331 | 4.363 | 70,259 | +0.00(+0.00%) |
Jan 18, 2007 | 4.370 | 4.394 | 4.300 | 4.363 | 106,489 | +0.00(+0.00%) |
Jan 17, 2007 | 4.479 | 4.487 | 4.331 | 4.363 | 150,927 | -0.11(-2.44%) |
Jan 16, 2007 | 4.425 | 4.511 | 4.347 | 4.472 | 169,423 | +0.37(+8.92%) |
Jan 12, 2007 | 3.950 | 4.106 | 3.942 | 4.106 | 102,853 | +0.11(+2.73%) |
Jan 11, 2007 | 3.895 | 3.996 | 3.880 | 3.996 | 78,859 | +0.08(+1.99%) |
Jan 10, 2007 | 4.012 | 4.035 | 3.895 | 3.919 | 175,841 | -0.09(-2.33%) |
Jan 09, 2007 | 4.074 | 4.113 | 3.989 | 4.012 | 99,882 | +0.01(+0.19%) |
Jan 08, 2007 | 3.926 | 4.020 | 3.895 | 4.004 | 322,556 | +0.11(+2.80%) |
Jan 05, 2007 | 3.739 | 3.926 | 3.739 | 3.895 | 102,536 | +0.19(+5.26%) |
Jan 04, 2007 | 3.739 | 3.848 | 3.700 | 3.700 | 35,742 | -0.01(-0.21%) |