Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.913 | 6.005 | 5.860 | 5.890 | 37,732 | -0.05(-0.77%) |
Mar 29, 2007 | 6.012 | 6.065 | 5.936 | 5.936 | 7,737 | -0.11(-1.89%) |
Mar 28, 2007 | 5.875 | 7.216 | 5.791 | 6.050 | 63,030 | +0.14(+2.32%) |
Mar 27, 2007 | 5.875 | 5.928 | 5.829 | 5.913 | 11,761 | +0.05(+0.78%) |
Mar 26, 2007 | 5.951 | 5.989 | 5.814 | 5.867 | 46,262 | -0.07(-1.16%) |
Mar 23, 2007 | 5.951 | 5.951 | 5.905 | 5.936 | 47,244 | -0.05(-0.89%) |
Mar 22, 2007 | 6.065 | 6.142 | 5.982 | 5.989 | 56,562 | +0.15(+2.61%) |
Mar 21, 2007 | 5.944 | 6.058 | 5.814 | 5.837 | 77,546 | -0.11(-1.79%) |
Mar 20, 2007 | 5.814 | 5.959 | 5.715 | 5.944 | 24,623 | +0.16(+2.77%) |
Mar 19, 2007 | 6.043 | 6.054 | 5.684 | 5.784 | 38,607 | -0.28(-4.65%) |
Mar 16, 2007 | 6.035 | 6.100 | 6.012 | 6.065 | 76,509 | +0.18(+2.98%) |
Mar 15, 2007 | 5.883 | 5.905 | 5.852 | 5.890 | 68,295 | +0.04(+0.65%) |
Mar 14, 2007 | 6.096 | 6.104 | 5.791 | 5.852 | 179,277 | -0.24(-4.00%) |
Mar 13, 2007 | 5.982 | 6.119 | 5.921 | 6.096 | 20,210 | +0.11(+1.91%) |
Mar 12, 2007 | 5.814 | 5.997 | 5.745 | 5.982 | 34,514 | +0.18(+3.02%) |
Mar 09, 2007 | 5.593 | 5.806 | 5.524 | 5.806 | 14,875 | +0.29(+5.25%) |
Mar 08, 2007 | 5.585 | 5.608 | 5.471 | 5.517 | 37,195 | -0.09(-1.63%) |
Mar 07, 2007 | 5.380 | 5.624 | 5.349 | 5.608 | 4,632 | +0.17(+3.08%) |
Mar 06, 2007 | 5.570 | 5.616 | 5.395 | 5.441 | 55,249 | -0.12(-2.19%) |
Mar 05, 2007 | 5.517 | 5.593 | 5.517 | 5.563 | 3,796 | +0.00(+0.00%) |
Mar 02, 2007 | 5.684 | 5.700 | 5.563 | 5.563 | 4,461 | -0.16(-2.80%) |
Mar 01, 2007 | 5.723 | 5.768 | 5.639 | 5.723 | 15,879 | -0.13(-2.21%) |
Feb 28, 2007 | 5.944 | 5.944 | 5.753 | 5.852 | 2,755 | -0.12(-2.04%) |
Feb 27, 2007 | 5.806 | 5.974 | 5.806 | 5.974 | 10,236 | +0.14(+2.48%) |
Feb 26, 2007 | 5.890 | 5.890 | 5.753 | 5.829 | 31,626 | -0.10(-1.67%) |
Feb 23, 2007 | 5.700 | 5.966 | 5.700 | 5.928 | 21,246 | +0.10(+1.70%) |
Feb 22, 2007 | 5.814 | 5.837 | 5.631 | 5.829 | 5,905 | -0.02(-0.39%) |
Feb 21, 2007 | 5.822 | 5.883 | 5.791 | 5.852 | 31,308 | +0.07(+1.19%) |
Feb 20, 2007 | 5.837 | 5.837 | 5.784 | 5.784 | 3,543 | -0.02(-0.39%) |
Feb 16, 2007 | 5.791 | 5.837 | 5.715 | 5.806 | 21,588 | +0.03(+0.53%) |
Feb 15, 2007 | 5.761 | 5.822 | 5.761 | 5.776 | 34,645 | -0.03(-0.52%) |
Feb 14, 2007 | 5.776 | 5.852 | 5.776 | 5.806 | 35,040 | +0.03(+0.53%) |
Feb 13, 2007 | 5.784 | 5.829 | 5.776 | 5.776 | 78,491 | -0.02(-0.26%) |
Feb 12, 2007 | 5.806 | 5.852 | 5.768 | 5.791 | 15,879 | +0.00(+0.00%) |
Feb 09, 2007 | 5.723 | 5.791 | 5.677 | 5.791 | 69,160 | +0.05(+0.80%) |
Feb 08, 2007 | 5.707 | 5.791 | 5.616 | 5.745 | 114,272 | +0.02(+0.27%) |
Feb 07, 2007 | 5.806 | 5.829 | 5.723 | 5.730 | 46,870 | -0.05(-0.79%) |
Feb 06, 2007 | 5.593 | 5.799 | 5.593 | 5.776 | 48,287 | +0.16(+2.85%) |
Feb 05, 2007 | 5.433 | 5.624 | 5.418 | 5.616 | 7,591 | +0.01(+0.14%) |
Feb 02, 2007 | 5.471 | 5.624 | 5.471 | 5.608 | 14,693 | +0.12(+2.22%) |
Feb 01, 2007 | 5.479 | 5.524 | 5.471 | 5.486 | 50,656 | +0.01(+0.14%) |
Jan 31, 2007 | 5.471 | 5.502 | 5.448 | 5.479 | 7,979 | +0.01(+0.14%) |
Jan 30, 2007 | 5.616 | 5.639 | 5.471 | 5.471 | 111,735 | -0.17(-2.97%) |
Jan 29, 2007 | 5.684 | 5.684 | 5.615 | 5.639 | 8,044 | +0.03(+0.54%) |
Jan 26, 2007 | 5.654 | 5.768 | 5.608 | 5.608 | 73,307 | -0.02(-0.41%) |
Jan 25, 2007 | 5.814 | 5.822 | 5.631 | 5.631 | 42,580 | -0.16(-2.76%) |
Jan 24, 2007 | 5.814 | 5.814 | 5.753 | 5.791 | 577,039 | +0.00(+0.00%) |
Jan 23, 2007 | 5.799 | 5.799 | 5.753 | 5.791 | 94,226 | -0.05(-0.91%) |
Jan 22, 2007 | 5.822 | 5.844 | 5.799 | 5.844 | 1,968 | +0.02(+0.39%) |
Jan 19, 2007 | 5.829 | 5.829 | 5.715 | 5.822 | 6,430 | -0.02(-0.26%) |
Jan 18, 2007 | 5.867 | 5.905 | 5.753 | 5.837 | 251,708 | -0.01(-0.13%) |
Jan 17, 2007 | 5.715 | 5.844 | 5.684 | 5.844 | 78,478 | -0.02(-0.39%) |
Jan 16, 2007 | 5.867 | 5.867 | 5.844 | 5.867 | 71,522 | +0.00(+0.00%) |
Jan 12, 2007 | 5.852 | 5.867 | 5.791 | 5.867 | 9,055 | +0.06(+1.05%) |
Jan 11, 2007 | 5.692 | 5.806 | 5.692 | 5.806 | 6,636 | +0.09(+1.60%) |
Jan 10, 2007 | 5.646 | 5.723 | 5.646 | 5.715 | 6,168 | +0.07(+1.21%) |
Jan 09, 2007 | 5.776 | 5.776 | 5.563 | 5.646 | 26,640 | -0.14(-2.50%) |
Jan 08, 2007 | 5.677 | 5.829 | 5.669 | 5.791 | 7,874 | +0.12(+2.15%) |
Jan 05, 2007 | 5.532 | 5.669 | 5.463 | 5.669 | 10,236 | +0.10(+1.78%) |
Jan 04, 2007 | 5.616 | 5.616 | 5.532 | 5.570 | 3,280 | -0.06(-1.08%) |