Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 7.750 | 7.920 | 7.600 | 7.880 | 373,500 | +0.15(+1.94%) |
Mar 29, 2007 | 7.580 | 7.730 | 7.570 | 7.730 | 416,045 | +0.16(+2.11%) |
Mar 28, 2007 | 7.470 | 7.590 | 7.290 | 7.570 | 326,734 | +0.10(+1.34%) |
Mar 27, 2007 | 7.400 | 7.630 | 7.350 | 7.470 | 585,440 | +0.03(+0.40%) |
Mar 26, 2007 | 7.380 | 7.450 | 7.280 | 7.440 | 428,635 | +0.06(+0.81%) |
Mar 23, 2007 | 7.380 | 7.410 | 7.300 | 7.380 | 383,083 | +0.00(+0.00%) |
Mar 22, 2007 | 7.320 | 7.410 | 7.300 | 7.380 | 213,588 | +0.03(+0.41%) |
Mar 21, 2007 | 7.310 | 7.400 | 7.250 | 7.350 | 297,073 | +0.03(+0.41%) |
Mar 20, 2007 | 6.740 | 7.358 | 6.690 | 7.320 | 617,874 | +0.55(+8.12%) |
Mar 19, 2007 | 6.610 | 6.770 | 6.500 | 6.770 | 76,746 | +0.22(+3.36%) |
Mar 16, 2007 | 6.790 | 6.800 | 6.550 | 6.550 | 162,908 | -0.20(-2.96%) |
Mar 15, 2007 | 6.720 | 6.880 | 6.450 | 6.750 | 153,978 | +0.04(+0.60%) |
Mar 14, 2007 | 6.690 | 6.720 | 6.500 | 6.710 | 111,127 | +0.09(+1.36%) |
Mar 13, 2007 | 6.800 | 6.800 | 6.531 | 6.620 | 144,011 | -0.18(-2.65%) |
Mar 12, 2007 | 6.590 | 6.960 | 6.400 | 6.800 | 386,171 | +0.30(+4.62%) |
Mar 09, 2007 | 6.570 | 6.590 | 6.320 | 6.500 | 567,419 | -0.15(-2.26%) |
Mar 08, 2007 | 6.660 | 6.960 | 6.630 | 6.650 | 678,330 | -0.09(-1.34%) |
Mar 07, 2007 | 6.400 | 6.780 | 6.250 | 6.740 | 833,190 | +0.33(+5.15%) |
Mar 06, 2007 | 5.900 | 6.410 | 5.898 | 6.410 | 778,819 | +0.58(+9.95%) |
Mar 05, 2007 | 5.800 | 5.890 | 5.740 | 5.830 | 934,545 | +0.03(+0.52%) |
Mar 02, 2007 | 5.800 | 5.836 | 5.750 | 5.800 | 173,576 | +0.00(+0.00%) |
Mar 01, 2007 | 5.800 | 5.830 | 5.690 | 5.800 | 140,691 | -0.04(-0.68%) |
Feb 28, 2007 | 5.970 | 5.970 | 5.690 | 5.840 | 209,912 | -0.16(-2.67%) |
Feb 27, 2007 | 6.020 | 6.050 | 5.890 | 6.000 | 476,398 | -0.06(-0.99%) |
Feb 26, 2007 | 6.020 | 6.060 | 5.980 | 6.060 | 212,484 | +0.03(+0.50%) |
Feb 23, 2007 | 6.050 | 6.060 | 6.020 | 6.030 | 171,084 | -0.02(-0.33%) |
Feb 22, 2007 | 6.040 | 6.060 | 6.020 | 6.050 | 201,007 | +0.01(+0.17%) |
Feb 21, 2007 | 6.010 | 6.060 | 5.980 | 6.040 | 128,888 | -0.02(-0.33%) |
Feb 20, 2007 | 6.060 | 6.080 | 6.000 | 6.060 | 297,318 | +0.02(+0.33%) |
Feb 16, 2007 | 6.050 | 6.070 | 5.930 | 6.040 | 247,328 | -0.05(-0.82%) |
Feb 15, 2007 | 6.110 | 6.190 | 5.910 | 6.090 | 221,832 | -0.05(-0.81%) |
Feb 14, 2007 | 6.150 | 6.250 | 6.080 | 6.140 | 674,814 | -0.02(-0.32%) |
Feb 13, 2007 | 6.070 | 6.250 | 6.040 | 6.160 | 217,477 | -0.03(-0.48%) |
Feb 12, 2007 | 6.500 | 6.500 | 6.190 | 6.190 | 242,555 | -0.01(-0.16%) |
Feb 09, 2007 | 6.700 | 6.700 | 6.130 | 6.200 | 1,148,365 | +0.25(+4.20%) |
Feb 08, 2007 | 5.900 | 6.160 | 5.830 | 5.950 | 346,957 | +0.02(+0.34%) |
Feb 07, 2007 | 5.960 | 6.130 | 5.840 | 5.930 | 129,424 | -0.04(-0.74%) |
Feb 06, 2007 | 6.260 | 6.350 | 5.960 | 5.974 | 80,771 | -0.29(-4.57%) |
Feb 05, 2007 | 6.260 | 6.400 | 6.210 | 6.260 | 179,479 | +0.01(+0.16%) |
Feb 02, 2007 | 6.280 | 6.280 | 6.020 | 6.250 | 176,509 | -0.03(-0.48%) |
Feb 01, 2007 | 6.190 | 6.300 | 5.991 | 6.280 | 138,153 | +0.08(+1.29%) |
Jan 31, 2007 | 5.900 | 6.360 | 5.710 | 6.200 | 266,698 | +0.30(+5.08%) |
Jan 30, 2007 | 5.260 | 6.050 | 5.260 | 5.900 | 518,260 | +0.63(+11.95%) |
Jan 29, 2007 | 5.330 | 5.330 | 5.240 | 5.270 | 38,094 | -0.04(-0.75%) |
Jan 26, 2007 | 5.370 | 5.390 | 5.300 | 5.310 | 74,952 | -0.06(-1.12%) |
Jan 25, 2007 | 5.380 | 5.400 | 5.350 | 5.370 | 47,158 | +0.00(+0.00%) |
Jan 24, 2007 | 5.390 | 5.450 | 5.350 | 5.370 | 166,614 | +0.01(+0.19%) |
Jan 23, 2007 | 5.330 | 5.396 | 5.330 | 5.360 | 88,062 | +0.00(+0.00%) |
Jan 22, 2007 | 5.440 | 5.440 | 5.330 | 5.360 | 103,940 | -0.06(-1.11%) |
Jan 19, 2007 | 5.350 | 5.430 | 5.210 | 5.420 | 115,259 | +0.20(+3.83%) |
Jan 18, 2007 | 5.200 | 5.270 | 5.160 | 5.220 | 127,281 | -0.03(-0.57%) |
Jan 17, 2007 | 5.200 | 5.300 | 5.200 | 5.250 | 113,059 | -0.01(-0.19%) |
Jan 16, 2007 | 5.150 | 5.350 | 5.080 | 5.260 | 168,257 | +0.08(+1.54%) |
Jan 12, 2007 | 5.140 | 5.210 | 5.080 | 5.180 | 73,180 | +0.02(+0.39%) |
Jan 11, 2007 | 4.990 | 5.210 | 4.990 | 5.160 | 143,278 | +0.13(+2.58%) |
Jan 10, 2007 | 5.090 | 5.130 | 4.980 | 5.030 | 136,081 | -0.10(-1.95%) |
Jan 09, 2007 | 5.150 | 5.150 | 5.050 | 5.130 | 170,786 | +0.01(+0.20%) |
Jan 08, 2007 | 5.230 | 5.230 | 5.050 | 5.120 | 117,546 | -0.12(-2.29%) |
Jan 05, 2007 | 5.100 | 5.300 | 5.100 | 5.240 | 100,567 | +0.12(+2.34%) |
Jan 04, 2007 | 5.260 | 5.310 | 5.050 | 5.120 | 233,331 | -0.16(-3.03%) |