Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.527 | 5.577 | 5.498 | 5.555 | 438,819 | +0.04(+0.79%) |
Mar 29, 2007 | 5.310 | 5.570 | 5.310 | 5.512 | 475,133 | -0.02(-0.39%) |
Mar 28, 2007 | 5.339 | 5.678 | 5.296 | 5.534 | 1,122,135 | +0.18(+3.37%) |
Mar 27, 2007 | 5.281 | 5.389 | 5.274 | 5.353 | 394,189 | +0.05(+0.95%) |
Mar 26, 2007 | 5.288 | 5.339 | 5.267 | 5.303 | 286,078 | +0.00(+0.00%) |
Mar 23, 2007 | 5.375 | 5.404 | 5.303 | 5.303 | 288,434 | -0.08(-1.47%) |
Mar 22, 2007 | 5.570 | 5.570 | 5.332 | 5.382 | 587,541 | +0.06(+1.08%) |
Mar 21, 2007 | 5.137 | 5.339 | 5.130 | 5.325 | 620,806 | +0.18(+3.51%) |
Mar 20, 2007 | 5.101 | 5.144 | 5.029 | 5.144 | 666,683 | +0.04(+0.71%) |
Mar 19, 2007 | 5.086 | 5.151 | 5.050 | 5.108 | 466,540 | +0.04(+0.71%) |
Mar 16, 2007 | 5.159 | 5.173 | 5.007 | 5.072 | 1,186,170 | -0.08(-1.54%) |
Mar 15, 2007 | 5.065 | 5.159 | 5.065 | 5.151 | 644,091 | +0.09(+1.85%) |
Mar 14, 2007 | 4.906 | 5.101 | 4.870 | 5.058 | 1,020,123 | +0.14(+2.79%) |
Mar 13, 2007 | 5.050 | 5.029 | 4.913 | 4.920 | 847,284 | -0.13(-2.57%) |
Mar 12, 2007 | 5.086 | 5.144 | 5.043 | 5.050 | 669,040 | -0.09(-1.69%) |
Mar 09, 2007 | 5.180 | 5.180 | 5.072 | 5.137 | 339,301 | +0.00(+0.00%) |
Mar 08, 2007 | 5.159 | 5.187 | 5.043 | 5.137 | 1,429,143 | +0.02(+0.42%) |
Mar 07, 2007 | 5.245 | 5.245 | 5.101 | 5.115 | 1,080,000 | -0.15(-2.88%) |
Mar 06, 2007 | 5.137 | 5.281 | 5.123 | 5.267 | 769,527 | +0.21(+4.14%) |
Mar 05, 2007 | 5.108 | 5.252 | 5.000 | 5.058 | 976,879 | -0.13(-2.50%) |
Mar 02, 2007 | 5.296 | 5.346 | 5.187 | 5.187 | 728,362 | -0.15(-2.84%) |
Mar 01, 2007 | 5.216 | 5.382 | 5.195 | 5.339 | 639,482 | -0.01(-0.14%) |
Feb 28, 2007 | 5.224 | 5.440 | 5.166 | 5.346 | 781,447 | +0.12(+2.21%) |
Feb 27, 2007 | 0.0072 | 5.332 | 5.151 | 5.231 | 1,018,183 | -0.02(-0.41%) |
Feb 26, 2007 | 5.231 | 5.353 | 5.195 | 5.252 | 641,897 | +0.03(+0.55%) |
Feb 23, 2007 | 5.245 | 5.274 | 5.159 | 5.224 | 604,589 | -0.02(-0.41%) |
Feb 22, 2007 | 5.202 | 5.267 | 5.130 | 5.245 | 1,129,204 | +0.04(+0.69%) |
Feb 21, 2007 | 5.303 | 5.310 | 5.195 | 5.209 | 855,323 | -0.06(-1.23%) |
Feb 20, 2007 | 5.325 | 5.353 | 5.274 | 5.274 | 786,576 | +0.05(+0.97%) |
Feb 16, 2007 | 5.144 | 5.267 | 5.123 | 5.224 | 484,835 | +0.08(+1.54%) |
Feb 15, 2007 | 5.173 | 5.209 | 5.123 | 5.144 | 383,932 | -0.05(-0.97%) |
Feb 14, 2007 | 5.209 | 5.252 | 5.173 | 5.195 | 392,050 | -0.03(-0.55%) |
Feb 13, 2007 | 5.216 | 5.231 | 5.180 | 5.224 | 489,248 | +0.00(+0.00%) |
Feb 12, 2007 | 5.166 | 5.224 | 5.108 | 5.224 | 479,584 | +0.08(+1.54%) |
Feb 09, 2007 | 5.274 | 5.296 | 5.079 | 5.144 | 908,547 | -0.15(-2.86%) |
Feb 08, 2007 | 5.245 | 5.368 | 5.245 | 5.296 | 347,618 | -0.07(-1.34%) |
Feb 07, 2007 | 5.368 | 5.389 | 5.281 | 5.368 | 275,821 | +0.03(+0.54%) |
Feb 06, 2007 | 5.332 | 5.368 | 5.303 | 5.339 | 272,772 | +0.02(+0.41%) |
Feb 05, 2007 | 5.389 | 5.389 | 5.288 | 5.317 | 446,858 | -0.06(-1.07%) |
Feb 02, 2007 | 5.375 | 5.382 | 5.332 | 5.375 | 246,021 | +0.01(+0.13%) |
Feb 01, 2007 | 5.389 | 5.404 | 5.346 | 5.368 | 292,869 | +0.00(+0.00%) |
Jan 31, 2007 | 5.433 | 5.433 | 5.346 | 5.368 | 522,258 | -0.06(-1.20%) |
Jan 30, 2007 | 5.296 | 5.469 | 5.296 | 5.433 | 946,109 | +0.14(+2.59%) |
Jan 29, 2007 | 5.310 | 5.353 | 5.238 | 5.296 | 507,012 | -0.03(-0.54%) |
Jan 26, 2007 | 5.310 | 5.339 | 5.231 | 5.325 | 357,181 | +0.01(+0.27%) |
Jan 25, 2007 | 5.382 | 5.404 | 5.288 | 5.310 | 533,762 | -0.05(-0.94%) |
Jan 24, 2007 | 5.274 | 5.382 | 5.267 | 5.361 | 575,066 | +0.06(+1.09%) |
Jan 23, 2007 | 5.260 | 5.325 | 5.252 | 5.303 | 583,798 | +0.03(+0.55%) |
Jan 22, 2007 | 5.325 | 5.339 | 5.252 | 5.274 | 494,676 | -0.06(-1.22%) |
Jan 19, 2007 | 5.216 | 5.346 | 5.173 | 5.339 | 727,808 | +0.07(+1.37%) |
Jan 18, 2007 | 5.296 | 5.325 | 5.151 | 5.267 | 845,205 | -0.01(-0.27%) |
Jan 17, 2007 | 5.303 | 5.346 | 5.274 | 5.281 | 757,469 | -0.04(-0.81%) |
Jan 16, 2007 | 5.389 | 5.397 | 5.310 | 5.325 | 1,384,096 | -0.05(-0.94%) |
Jan 12, 2007 | 5.397 | 5.397 | 5.325 | 5.375 | 1,009,312 | -0.01(-0.27%) |
Jan 11, 2007 | 5.368 | 5.454 | 5.326 | 5.389 | 601,401 | +0.03(+0.54%) |
Jan 10, 2007 | 5.346 | 5.375 | 5.325 | 5.361 | 435,770 | -0.01(-0.13%) |
Jan 09, 2007 | 5.339 | 5.404 | 5.274 | 5.368 | 394,466 | +0.01(+0.27%) |
Jan 08, 2007 | 5.332 | 5.397 | 5.260 | 5.353 | 782,002 | +0.01(+0.27%) |
Jan 05, 2007 | 5.447 | 5.498 | 5.310 | 5.339 | 878,470 | -0.17(-3.14%) |
Jan 04, 2007 | 5.490 | 5.534 | 5.454 | 5.512 | 267,228 | +0.00(+0.00%) |