Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.180 | 3.180 | 3.016 | 3.035 | 431,858 | -0.14(-4.55%) |
Mar 29, 2007 | 3.228 | 3.237 | 3.074 | 3.180 | 142,188 | -0.07(-2.08%) |
Mar 28, 2007 | 3.420 | 3.420 | 3.180 | 3.247 | 401,655 | +0.02(+0.60%) |
Mar 27, 2007 | 3.623 | 3.710 | 3.006 | 3.228 | 1,336,777 | -0.86(-20.99%) |
Mar 26, 2007 | 4.239 | 4.239 | 4.085 | 4.085 | 52,308 | -0.17(-4.07%) |
Mar 23, 2007 | 4.297 | 4.297 | 4.191 | 4.259 | 55,110 | -0.01(-0.23%) |
Mar 22, 2007 | 4.288 | 4.297 | 4.153 | 4.268 | 32,900 | +0.06(+1.37%) |
Mar 21, 2007 | 4.326 | 4.403 | 4.191 | 4.211 | 116,449 | -0.11(-2.46%) |
Mar 20, 2007 | 4.239 | 4.365 | 4.211 | 4.317 | 80,642 | +0.08(+1.82%) |
Mar 19, 2007 | 4.191 | 4.239 | 4.143 | 4.239 | 34,353 | +0.03(+0.69%) |
Mar 16, 2007 | 4.143 | 4.211 | 4.047 | 4.211 | 64,970 | +0.02(+0.46%) |
Mar 15, 2007 | 3.999 | 4.191 | 3.999 | 4.191 | 65,282 | +0.18(+4.57%) |
Mar 14, 2007 | 3.960 | 4.047 | 3.864 | 4.008 | 146,962 | -0.04(-0.95%) |
Mar 13, 2007 | 4.278 | 4.316 | 3.950 | 4.047 | 174,673 | -0.23(-5.41%) |
Mar 12, 2007 | 4.239 | 4.288 | 4.172 | 4.278 | 84,482 | +0.04(+0.91%) |
Mar 09, 2007 | 4.211 | 4.288 | 4.153 | 4.239 | 361,075 | -0.01(-0.23%) |
Mar 08, 2007 | 4.288 | 4.288 | 4.211 | 4.249 | 111,052 | -0.04(-0.90%) |
Mar 07, 2007 | 4.211 | 4.288 | 4.133 | 4.288 | 105,966 | +0.03(+0.68%) |
Mar 06, 2007 | 4.297 | 4.297 | 4.201 | 4.259 | 257,807 | -0.04(-0.90%) |
Mar 05, 2007 | 4.239 | 4.297 | 4.172 | 4.297 | 134,715 | +0.04(+0.90%) |
Mar 02, 2007 | 4.345 | 4.384 | 4.162 | 4.259 | 270,676 | -0.09(-2.00%) |
Mar 01, 2007 | 4.336 | 4.432 | 4.239 | 4.345 | 405,911 | -0.13(-2.80%) |
Feb 28, 2007 | 4.808 | 4.808 | 4.374 | 4.471 | 332,118 | -0.15(-3.33%) |
Feb 27, 2007 | 4.933 | 4.972 | 4.586 | 4.625 | 1,005,074 | -0.34(-6.80%) |
Feb 26, 2007 | 5.087 | 5.347 | 4.943 | 4.962 | 793,102 | -0.05(-0.96%) |
Feb 23, 2007 | 5.010 | 5.251 | 4.914 | 5.010 | 1,279,487 | +0.04(+0.78%) |
Feb 22, 2007 | 4.818 | 5.010 | 4.798 | 4.972 | 1,305,848 | +0.15(+3.20%) |
Feb 21, 2007 | 5.771 | 5.771 | 4.239 | 4.818 | 1,765,418 | -1.29(-21.13%) |
Feb 20, 2007 | 5.983 | 6.215 | 5.983 | 6.109 | 189,515 | +0.13(+2.26%) |
Feb 16, 2007 | 5.791 | 6.128 | 5.791 | 5.974 | 117,071 | +0.18(+3.16%) |
Feb 15, 2007 | 5.829 | 5.829 | 5.733 | 5.791 | 129,214 | +0.03(+0.50%) |
Feb 14, 2007 | 5.492 | 5.791 | 5.473 | 5.762 | 334,920 | +0.21(+3.82%) |
Feb 13, 2007 | 5.396 | 5.569 | 5.347 | 5.550 | 119,607 | +0.15(+2.86%) |
Feb 12, 2007 | 5.309 | 5.540 | 5.107 | 5.396 | 623,132 | -0.03(-0.53%) |
Feb 09, 2007 | 5.781 | 5.791 | 5.299 | 5.425 | 514,783 | -0.36(-6.17%) |
Feb 08, 2007 | 5.877 | 5.877 | 5.704 | 5.781 | 170,314 | -0.10(-1.64%) |
Feb 07, 2007 | 5.993 | 5.993 | 5.810 | 5.877 | 129,422 | -0.08(-1.29%) |
Feb 06, 2007 | 6.022 | 6.022 | 5.791 | 5.955 | 141,876 | -0.02(-0.32%) |
Feb 05, 2007 | 6.022 | 6.080 | 5.926 | 5.974 | 176,022 | -0.05(-0.80%) |
Feb 02, 2007 | 5.791 | 6.070 | 5.791 | 6.022 | 354,848 | +0.22(+3.82%) |
Feb 01, 2007 | 5.781 | 5.926 | 5.733 | 5.800 | 228,435 | +0.02(+0.33%) |
Jan 31, 2007 | 6.070 | 6.109 | 5.762 | 5.781 | 147,273 | -0.20(-3.38%) |
Jan 30, 2007 | 5.974 | 6.022 | 5.877 | 5.983 | 110,118 | +0.01(+0.16%) |
Jan 29, 2007 | 5.723 | 5.974 | 5.598 | 5.974 | 155,991 | +0.27(+4.73%) |
Jan 26, 2007 | 5.733 | 5.800 | 5.637 | 5.704 | 43,382 | -0.08(-1.33%) |
Jan 25, 2007 | 5.752 | 5.974 | 5.637 | 5.781 | 99,739 | +0.04(+0.67%) |
Jan 24, 2007 | 5.781 | 5.781 | 5.637 | 5.743 | 64,555 | +0.00(+0.00%) |
Jan 23, 2007 | 5.781 | 5.820 | 5.608 | 5.743 | 195,431 | -0.09(-1.49%) |
Jan 22, 2007 | 5.839 | 5.839 | 5.627 | 5.829 | 322,777 | +0.00(+0.00%) |
Jan 19, 2007 | 5.328 | 5.935 | 5.010 | 5.829 | 242,550 | -0.05(-0.82%) |
Jan 18, 2007 | 5.858 | 5.877 | 5.733 | 5.877 | 157,444 | +0.06(+0.99%) |
Jan 17, 2007 | 5.926 | 5.974 | 5.781 | 5.820 | 208,300 | -0.15(-2.58%) |
Jan 16, 2007 | 5.877 | 5.974 | 5.723 | 5.974 | 567,507 | +0.15(+2.65%) |
Jan 12, 2007 | 5.598 | 5.887 | 5.540 | 5.820 | 906,372 | +0.22(+3.96%) |
Jan 11, 2007 | 5.058 | 5.685 | 5.056 | 5.598 | 970,305 | +0.54(+10.67%) |
Jan 10, 2007 | 4.808 | 5.058 | 4.789 | 5.058 | 1,715,807 | +0.25(+5.21%) |
Jan 09, 2007 | 4.818 | 4.914 | 4.769 | 4.808 | 763,665 | +0.00(+0.00%) |
Jan 08, 2007 | 4.702 | 4.818 | 4.702 | 4.808 | 67,565 | +0.09(+1.84%) |
Jan 05, 2007 | 4.760 | 4.769 | 4.634 | 4.721 | 57,809 | -0.01(-0.20%) |
Jan 04, 2007 | 4.644 | 4.731 | 4.480 | 4.731 | 132,328 | +0.09(+1.87%) |