Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.680 | 4.710 | 4.512 | 4.578 | 6,780 | -0.10(-2.22%) |
Apr 27, 2007 | 4.710 | 4.719 | 4.682 | 4.682 | 2,118 | -0.03(-0.60%) |
Apr 26, 2007 | 4.721 | 4.748 | 4.710 | 4.710 | 1,707 | +0.01(+0.20%) |
Apr 25, 2007 | 4.691 | 4.710 | 4.691 | 4.701 | 3,366 | +0.00(+0.00%) |
Apr 24, 2007 | 4.689 | 4.729 | 4.689 | 4.701 | 2,118 | +0.06(+1.22%) |
Apr 23, 2007 | 4.719 | 4.767 | 4.644 | 4.644 | 7,416 | -0.08(-1.80%) |
Apr 20, 2007 | 4.738 | 4.748 | 4.729 | 4.729 | 1,059 | +0.01(+0.20%) |
Apr 19, 2007 | 4.757 | 4.776 | 4.672 | 4.719 | 11,018 | -0.05(-0.99%) |
Apr 18, 2007 | 4.738 | 4.804 | 4.719 | 4.767 | 3,297 | +0.02(+0.40%) |
Apr 17, 2007 | 4.682 | 4.767 | 4.682 | 4.748 | 16,199 | +0.10(+2.24%) |
Apr 16, 2007 | 4.889 | 4.889 | 4.625 | 4.644 | 106,390 | -0.26(-5.38%) |
Apr 13, 2007 | 4.757 | 5.003 | 4.743 | 4.908 | 14,538 | +0.17(+3.59%) |
Apr 12, 2007 | 4.701 | 4.757 | 4.634 | 4.738 | 11,766 | +0.07(+1.41%) |
Apr 11, 2007 | 4.785 | 4.804 | 4.616 | 4.672 | 58,435 | -0.15(-3.13%) |
Apr 10, 2007 | 4.823 | 4.889 | 4.823 | 4.823 | 6,488 | +0.02(+0.39%) |
Apr 09, 2007 | 4.625 | 4.870 | 4.616 | 4.804 | 22,071 | +0.20(+4.30%) |
Apr 05, 2007 | 4.710 | 4.710 | 4.587 | 4.606 | 2,701 | -0.10(-2.20%) |
Apr 04, 2007 | 4.710 | 4.729 | 4.691 | 4.710 | 17,057 | -0.04(-0.80%) |
Apr 03, 2007 | 4.795 | 4.795 | 4.738 | 4.748 | 5,947 | +0.02(+0.40%) |
Apr 02, 2007 | 4.691 | 4.757 | 4.653 | 4.729 | 12,124 | +0.04(+0.80%) |
Mar 30, 2007 | 4.587 | 4.710 | 4.587 | 4.691 | 6,780 | +0.14(+3.11%) |
Mar 29, 2007 | 4.408 | 4.550 | 4.408 | 4.550 | 5,339 | +0.11(+2.55%) |
Mar 28, 2007 | 4.247 | 4.436 | 4.247 | 4.436 | 25,797 | +0.19(+4.44%) |
Mar 27, 2007 | 4.342 | 4.399 | 4.247 | 4.247 | 20,280 | -0.11(-2.60%) |
Mar 26, 2007 | 4.531 | 4.559 | 4.332 | 4.361 | 14,768 | -0.17(-3.75%) |
Mar 23, 2007 | 4.616 | 4.616 | 4.531 | 4.531 | 9,208 | -0.08(-1.64%) |
Mar 22, 2007 | 4.616 | 4.663 | 4.568 | 4.606 | 8,157 | -0.03(-0.61%) |
Mar 21, 2007 | 4.634 | 4.644 | 4.616 | 4.634 | 55,409 | -0.04(-0.89%) |
Mar 20, 2007 | 4.559 | 4.676 | 4.502 | 4.676 | 9,201 | +0.12(+2.57%) |
Mar 19, 2007 | 4.767 | 4.880 | 4.521 | 4.559 | 15,677 | -0.18(-3.78%) |
Mar 16, 2007 | 5.569 | 5.805 | 4.682 | 4.738 | 81,876 | -0.52(-9.87%) |
Mar 15, 2007 | 4.780 | 5.276 | 4.780 | 5.257 | 13,985 | +0.55(+11.62%) |
Mar 14, 2007 | 4.701 | 4.729 | 4.634 | 4.710 | 6,759 | +0.01(+0.20%) |
Mar 13, 2007 | 4.814 | 4.984 | 4.606 | 4.701 | 11,230 | -0.11(-2.35%) |
Mar 12, 2007 | 4.691 | 4.814 | 4.663 | 4.814 | 6,587 | +0.10(+2.20%) |
Mar 09, 2007 | 4.710 | 4.710 | 4.701 | 4.710 | 5,064 | +0.07(+1.42%) |
Mar 08, 2007 | 4.578 | 4.644 | 4.531 | 4.644 | 21,299 | +0.16(+3.58%) |
Mar 07, 2007 | 4.502 | 4.512 | 4.238 | 4.483 | 49,284 | -0.10(-2.26%) |
Mar 06, 2007 | 4.738 | 4.833 | 4.578 | 4.587 | 26,553 | -0.21(-4.33%) |
Mar 05, 2007 | 4.870 | 4.870 | 4.767 | 4.795 | 2,330 | -0.11(-2.31%) |
Mar 02, 2007 | 5.144 | 5.144 | 4.908 | 4.908 | 10,011 | -0.31(-5.97%) |
Mar 01, 2007 | 5.220 | 5.267 | 5.097 | 5.220 | 7,734 | +0.08(+1.65%) |
Feb 28, 2007 | 5.237 | 5.237 | 5.106 | 5.135 | 3,340 | -0.15(-2.86%) |
Feb 27, 2007 | 5.324 | 5.465 | 5.229 | 5.286 | 15,952 | +0.00(+0.00%) |
Feb 26, 2007 | 5.324 | 5.626 | 5.059 | 5.286 | 14,219 | -0.08(-1.41%) |
Feb 23, 2007 | 5.182 | 5.361 | 5.144 | 5.361 | 5,907 | +0.27(+5.38%) |
Feb 22, 2007 | 5.125 | 5.163 | 5.078 | 5.088 | 963 | -0.08(-1.46%) |
Feb 21, 2007 | 5.239 | 5.248 | 5.106 | 5.163 | 4,797 | -0.01(-0.18%) |
Feb 20, 2007 | 5.050 | 5.248 | 4.965 | 5.172 | 25,336 | +0.16(+3.20%) |
Feb 16, 2007 | 5.295 | 5.314 | 4.899 | 5.012 | 13,245 | -0.23(-4.32%) |
Feb 15, 2007 | 5.201 | 5.257 | 5.201 | 5.239 | 900 | +0.00(+0.00%) |
Feb 14, 2007 | 5.031 | 5.239 | 5.031 | 5.239 | 3,390 | +0.18(+3.54%) |
Feb 13, 2007 | 5.144 | 5.342 | 5.050 | 5.059 | 22,990 | +0.03(+0.56%) |
Feb 12, 2007 | 5.002 | 5.692 | 4.937 | 5.031 | 23,663 | +0.09(+1.91%) |
Feb 09, 2007 | 4.937 | 4.937 | 4.937 | 4.937 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 4.993 | 5.031 | 4.937 | 4.937 | 3,708 | -0.07(-1.32%) |
Feb 07, 2007 | 4.993 | 5.031 | 4.965 | 5.003 | 10,488 | +0.03(+0.57%) |
Feb 06, 2007 | 4.961 | 4.974 | 4.904 | 4.974 | 5,528 | +0.03(+0.57%) |
Feb 05, 2007 | 4.918 | 5.040 | 4.880 | 4.946 | 8,422 | +0.04(+0.77%) |
Feb 02, 2007 | 4.937 | 4.946 | 4.889 | 4.908 | 35,239 | -0.03(-0.57%) |