Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 6.344 | 6.463 | 6.341 | 6.412 | 6,682,632 | +0.07(+1.12%) |
Mar 29, 2007 | 6.250 | 6.343 | 6.226 | 6.341 | 5,469,520 | +0.17(+2.69%) |
Mar 28, 2007 | 6.210 | 6.256 | 6.147 | 6.175 | 7,012,800 | -0.03(-0.54%) |
Mar 27, 2007 | 6.350 | 6.350 | 6.196 | 6.209 | 6,731,800 | -0.17(-2.61%) |
Mar 26, 2007 | 6.400 | 6.418 | 6.336 | 6.375 | 4,659,200 | -0.03(-0.39%) |
Mar 23, 2007 | 6.224 | 6.415 | 6.215 | 6.400 | 6,124,776 | +0.15(+2.42%) |
Mar 22, 2007 | 6.291 | 6.309 | 6.183 | 6.249 | 4,038,400 | +0.01(+0.10%) |
Mar 21, 2007 | 6.119 | 6.289 | 6.098 | 6.242 | 5,407,000 | +0.12(+2.02%) |
Mar 20, 2007 | 6.041 | 6.125 | 6.039 | 6.119 | 3,196,000 | +0.03(+0.51%) |
Mar 19, 2007 | 5.890 | 6.096 | 5.890 | 6.088 | 7,951,200 | +0.23(+3.99%) |
Mar 16, 2007 | 5.886 | 5.938 | 5.799 | 5.854 | 6,264,800 | -0.03(-0.53%) |
Mar 15, 2007 | 5.815 | 5.906 | 5.812 | 5.885 | 4,841,600 | +0.05(+0.94%) |
Mar 14, 2007 | 5.744 | 5.856 | 5.649 | 5.830 | 6,932,800 | +0.16(+2.89%) |
Mar 13, 2007 | 5.843 | 5.844 | 5.636 | 5.666 | 6,884,800 | -0.18(-3.02%) |
Mar 12, 2007 | 5.845 | 5.861 | 5.822 | 5.843 | 1,677,600 | +0.03(+0.49%) |
Mar 09, 2007 | 5.831 | 5.896 | 5.781 | 5.814 | 4,248,000 | +0.04(+0.74%) |
Mar 08, 2007 | 5.699 | 5.781 | 5.699 | 5.771 | 4,144,800 | +0.13(+2.35%) |
Mar 07, 2007 | 5.753 | 5.753 | 5.636 | 5.639 | 4,476,000 | -0.11(-1.96%) |
Mar 06, 2007 | 5.593 | 5.787 | 5.574 | 5.751 | 6,042,400 | +0.29(+5.29%) |
Mar 05, 2007 | 5.500 | 5.593 | 5.418 | 5.463 | 5,596,000 | -0.13(-2.41%) |
Mar 02, 2007 | 5.725 | 5.742 | 5.567 | 5.598 | 5,747,200 | -0.14(-2.53%) |
Mar 01, 2007 | 5.688 | 5.830 | 5.612 | 5.742 | 6,590,184 | +0.00(+0.09%) |
Feb 28, 2007 | 5.695 | 5.811 | 5.626 | 5.737 | 5,563,200 | +0.04(+0.77%) |
Feb 27, 2007 | 5.832 | 5.951 | 5.625 | 5.694 | 7,677,600 | -0.25(-4.25%) |
Feb 26, 2007 | 5.956 | 5.980 | 5.885 | 5.946 | 3,363,200 | -0.01(-0.25%) |
Feb 23, 2007 | 5.975 | 6.000 | 5.939 | 5.961 | 2,264,000 | -0.01(-0.23%) |
Feb 22, 2007 | 6.030 | 6.060 | 5.952 | 5.975 | 2,803,200 | -0.01(-0.15%) |
Feb 21, 2007 | 6.101 | 6.101 | 5.980 | 5.984 | 3,910,400 | -0.12(-1.99%) |
Feb 20, 2007 | 6.019 | 6.138 | 5.955 | 6.105 | 5,433,600 | +0.12(+1.98%) |
Feb 16, 2007 | 5.945 | 5.987 | 5.875 | 5.986 | 3,138,400 | +0.04(+0.69%) |
Feb 15, 2007 | 5.936 | 5.969 | 5.918 | 5.945 | 2,549,600 | +0.01(+0.15%) |
Feb 14, 2007 | 5.860 | 5.987 | 5.835 | 5.936 | 4,385,912 | +0.08(+1.34%) |
Feb 13, 2007 | 5.926 | 5.996 | 5.844 | 5.857 | 4,814,400 | -0.05(-0.78%) |
Feb 12, 2007 | 6.031 | 6.045 | 5.879 | 5.904 | 5,826,432 | -0.11(-1.77%) |
Feb 09, 2007 | 6.109 | 6.109 | 6.000 | 6.010 | 4,990,400 | -0.10(-1.62%) |
Feb 08, 2007 | 6.061 | 6.144 | 6.013 | 6.109 | 11,317,600 | +0.12(+1.94%) |
Feb 07, 2007 | 5.867 | 6.050 | 5.791 | 5.992 | 11,164,800 | +0.23(+3.92%) |
Feb 06, 2007 | 5.662 | 5.851 | 5.662 | 5.766 | 7,200,000 | +0.11(+1.90%) |
Feb 05, 2007 | 5.686 | 5.761 | 5.579 | 5.659 | 11,135,200 | -0.07(-1.16%) |
Feb 02, 2007 | 5.869 | 5.895 | 5.701 | 5.725 | 14,378,400 | -0.17(-2.90%) |
Feb 01, 2007 | 5.815 | 6.112 | 5.688 | 5.896 | 55,327,200 | -0.45(-7.15%) |
Jan 31, 2007 | 6.524 | 6.524 | 6.312 | 6.350 | 5,674,400 | -0.19(-2.85%) |
Jan 30, 2007 | 6.438 | 6.537 | 6.370 | 6.536 | 4,717,600 | +0.10(+1.63%) |
Jan 29, 2007 | 6.255 | 6.442 | 6.253 | 6.431 | 5,179,200 | +0.18(+2.82%) |
Jan 26, 2007 | 6.234 | 6.286 | 6.219 | 6.255 | 2,638,400 | +0.03(+0.48%) |
Jan 25, 2007 | 6.344 | 6.367 | 6.171 | 6.225 | 4,640,000 | -0.12(-1.87%) |
Jan 24, 2007 | 6.119 | 6.362 | 6.116 | 6.344 | 5,436,000 | +0.17(+2.71%) |
Jan 23, 2007 | 6.059 | 6.200 | 5.950 | 6.176 | 12,958,400 | +0.29(+4.95%) |
Jan 22, 2007 | 6.200 | 6.240 | 5.826 | 5.885 | 17,247,200 | -0.50(-7.81%) |
Jan 19, 2007 | 6.296 | 6.431 | 6.276 | 6.384 | 3,158,400 | +0.05(+0.73%) |
Jan 18, 2007 | 6.344 | 6.406 | 6.332 | 6.338 | 4,204,800 | -0.02(-0.39%) |
Jan 17, 2007 | 6.344 | 6.406 | 6.294 | 6.362 | 2,656,800 | +0.02(+0.28%) |
Jan 16, 2007 | 6.213 | 6.386 | 6.200 | 6.345 | 3,662,400 | +0.14(+2.34%) |
Jan 12, 2007 | 6.250 | 6.256 | 6.162 | 6.200 | 2,721,600 | -0.06(-0.90%) |
Jan 11, 2007 | 6.250 | 6.330 | 6.204 | 6.256 | 4,033,600 | +0.01(+0.16%) |
Jan 10, 2007 | 6.050 | 6.247 | 6.031 | 6.246 | 3,728,000 | +0.14(+2.25%) |
Jan 09, 2007 | 6.120 | 6.125 | 6.025 | 6.109 | 3,298,400 | -0.02(-0.24%) |
Jan 08, 2007 | 6.044 | 6.147 | 6.000 | 6.124 | 3,581,600 | +0.08(+1.30%) |
Jan 05, 2007 | 6.088 | 6.098 | 5.975 | 6.045 | 5,165,600 | -0.11(-1.77%) |
Jan 04, 2007 | 6.169 | 6.230 | 6.125 | 6.154 | 3,203,200 | -0.04(-0.65%) |