Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.796 | 4.822 | 4.794 | 4.822 | 219,153 | +0.04(+0.78%) |
Mar 29, 2007 | 4.771 | 4.806 | 4.771 | 4.785 | 129,616 | +0.01(+0.30%) |
Mar 28, 2007 | 4.754 | 4.782 | 4.754 | 4.771 | 141,127 | -0.01(-0.15%) |
Mar 27, 2007 | 4.738 | 4.778 | 4.738 | 4.778 | 317,644 | +0.04(+0.89%) |
Mar 26, 2007 | 4.728 | 4.747 | 4.721 | 4.735 | 291,636 | +0.02(+0.35%) |
Mar 23, 2007 | 4.686 | 4.728 | 4.677 | 4.719 | 196,982 | +0.05(+1.05%) |
Mar 22, 2007 | 4.688 | 4.702 | 4.670 | 4.670 | 170,121 | -0.01(-0.20%) |
Mar 21, 2007 | 4.707 | 4.726 | 4.674 | 4.679 | 296,326 | -0.02(-0.45%) |
Mar 20, 2007 | 4.679 | 4.700 | 4.679 | 4.700 | 172,679 | +0.02(+0.45%) |
Mar 19, 2007 | 4.712 | 4.712 | 4.674 | 4.679 | 260,937 | -0.01(-0.25%) |
Mar 16, 2007 | 4.674 | 4.749 | 4.674 | 4.691 | 329,156 | -0.00(-0.10%) |
Mar 15, 2007 | 4.719 | 4.726 | 4.693 | 4.695 | 306,985 | -0.02(-0.35%) |
Mar 14, 2007 | 4.728 | 4.733 | 4.670 | 4.712 | 543,619 | -0.02(-0.35%) |
Mar 13, 2007 | 4.733 | 4.763 | 4.721 | 4.728 | 191,439 | -0.00(-0.10%) |
Mar 12, 2007 | 4.733 | 4.749 | 4.726 | 4.733 | 182,485 | -0.01(-0.15%) |
Mar 09, 2007 | 4.735 | 4.749 | 4.731 | 4.740 | 129,616 | +0.00(+0.05%) |
Mar 08, 2007 | 4.749 | 4.766 | 4.738 | 4.738 | 229,812 | -0.01(-0.25%) |
Mar 07, 2007 | 4.719 | 4.785 | 4.719 | 4.749 | 265,201 | +0.01(+0.15%) |
Mar 06, 2007 | 4.717 | 4.787 | 4.717 | 4.742 | 286,946 | +0.01(+0.20%) |
Mar 05, 2007 | 4.822 | 4.822 | 4.731 | 4.733 | 426,368 | -0.09(-1.85%) |
Mar 02, 2007 | 4.822 | 4.829 | 4.808 | 4.822 | 254,115 | +0.01(+0.19%) |
Mar 01, 2007 | 4.855 | 4.864 | 4.775 | 4.813 | 318,070 | -0.04(-0.92%) |
Feb 28, 2007 | 4.822 | 4.890 | 4.822 | 4.857 | 177,369 | +0.04(+0.75%) |
Feb 27, 2007 | 4.902 | 4.909 | 4.785 | 4.821 | 467,726 | -0.08(-1.70%) |
Feb 26, 2007 | 4.909 | 4.918 | 4.902 | 4.904 | 187,602 | -0.01(-0.19%) |
Feb 23, 2007 | 4.907 | 4.916 | 4.897 | 4.914 | 187,602 | +0.00(+0.10%) |
Feb 22, 2007 | 4.902 | 4.914 | 4.897 | 4.909 | 208,067 | -0.00(-0.10%) |
Feb 21, 2007 | 4.911 | 4.921 | 4.902 | 4.914 | 201,245 | -0.00(-0.10%) |
Feb 20, 2007 | 4.921 | 4.930 | 4.909 | 4.918 | 194,424 | +0.00(+0.10%) |
Feb 16, 2007 | 4.902 | 4.914 | 4.885 | 4.914 | 159,035 | +0.02(+0.43%) |
Feb 15, 2007 | 4.890 | 4.907 | 4.883 | 4.892 | 150,508 | +0.00(+0.00%) |
Feb 14, 2007 | 4.946 | 4.946 | 4.892 | 4.892 | 373,341 | -0.02(-0.43%) |
Feb 13, 2007 | 4.907 | 4.930 | 4.885 | 4.914 | 167,520 | +0.01(+0.24%) |
Feb 12, 2007 | 4.902 | 4.925 | 4.892 | 4.902 | 255,497 | +0.00(+0.00%) |
Feb 09, 2007 | 4.883 | 4.944 | 4.875 | 4.902 | 278,418 | +0.02(+0.48%) |
Feb 08, 2007 | 4.869 | 4.878 | 4.855 | 4.878 | 122,794 | -0.04(-0.72%) |
Feb 07, 2007 | 4.909 | 4.921 | 4.897 | 4.914 | 185,470 | +0.00(+0.00%) |
Feb 06, 2007 | 4.907 | 4.930 | 4.892 | 4.914 | 230,239 | +0.01(+0.14%) |
Feb 05, 2007 | 4.900 | 4.932 | 4.888 | 4.907 | 226,401 | +0.02(+0.48%) |
Feb 02, 2007 | 4.907 | 4.921 | 4.874 | 4.883 | 234,076 | +0.02(+0.37%) |
Feb 01, 2007 | 4.914 | 4.923 | 4.850 | 4.865 | 222,990 | -0.01(-0.18%) |
Jan 31, 2007 | 4.820 | 4.874 | 4.820 | 4.874 | 245,161 | +0.04(+0.88%) |
Jan 30, 2007 | 4.836 | 4.841 | 4.820 | 4.831 | 275,860 | +0.00(+0.10%) |
Jan 29, 2007 | 4.824 | 4.860 | 4.822 | 4.827 | 228,107 | +0.01(+0.11%) |
Jan 26, 2007 | 4.808 | 4.850 | 4.808 | 4.822 | 202,098 | +0.02(+0.33%) |
Jan 25, 2007 | 4.801 | 4.839 | 4.801 | 4.806 | 217,021 | -0.01(-0.15%) |
Jan 24, 2007 | 4.778 | 4.817 | 4.778 | 4.813 | 232,370 | +0.01(+0.29%) |
Jan 23, 2007 | 4.761 | 4.808 | 4.761 | 4.799 | 179,074 | +0.02(+0.39%) |
Jan 22, 2007 | 4.773 | 4.780 | 4.754 | 4.780 | 256,673 | +0.01(+0.25%) |
Jan 19, 2007 | 4.771 | 4.794 | 4.763 | 4.768 | 257,100 | -0.01(-0.25%) |
Jan 18, 2007 | 4.773 | 4.785 | 4.766 | 4.780 | 195,276 | -0.02(-0.39%) |
Jan 17, 2007 | 4.766 | 4.801 | 4.756 | 4.799 | 121,088 | +0.04(+0.79%) |
Jan 16, 2007 | 4.756 | 4.789 | 4.749 | 4.761 | 235,781 | +0.01(+0.20%) |
Jan 12, 2007 | 4.747 | 4.759 | 4.728 | 4.752 | 151,787 | +0.01(+0.15%) |
Jan 11, 2007 | 4.761 | 4.773 | 4.726 | 4.745 | 257,526 | -0.03(-0.59%) |
Jan 10, 2007 | 4.771 | 4.794 | 4.759 | 4.773 | 308,690 | +0.00(+0.05%) |
Jan 09, 2007 | 4.749 | 4.771 | 4.738 | 4.771 | 226,828 | +0.04(+0.79%) |
Jan 08, 2007 | 4.738 | 4.749 | 4.726 | 4.733 | 183,764 | +0.01(+0.30%) |
Jan 05, 2007 | 4.747 | 4.747 | 4.717 | 4.719 | 266,053 | -0.01(-0.15%) |
Jan 04, 2007 | 4.740 | 4.740 | 4.712 | 4.726 | 205,083 | +0.01(+0.18%) |