Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.480 | 5.550 | 5.400 | 5.420 | 97,867 | -0.09(-1.63%) |
Apr 27, 2007 | 5.360 | 5.600 | 5.360 | 5.510 | 130,820 | +0.14(+2.61%) |
Apr 26, 2007 | 5.380 | 5.640 | 5.370 | 5.370 | 128,901 | -0.10(-1.83%) |
Apr 25, 2007 | 5.550 | 5.620 | 5.470 | 5.470 | 77,309 | -0.09(-1.62%) |
Apr 24, 2007 | 5.630 | 5.730 | 5.540 | 5.560 | 78,636 | -0.06(-1.07%) |
Apr 23, 2007 | 5.260 | 5.750 | 5.260 | 5.620 | 215,409 | +0.32(+6.04%) |
Apr 20, 2007 | 5.330 | 5.530 | 5.250 | 5.300 | 117,454 | -0.06(-1.12%) |
Apr 19, 2007 | 5.400 | 5.410 | 5.260 | 5.360 | 150,969 | -0.09(-1.65%) |
Apr 18, 2007 | 5.560 | 5.560 | 5.350 | 5.450 | 72,034 | -0.11(-1.98%) |
Apr 17, 2007 | 5.530 | 5.600 | 5.320 | 5.560 | 145,039 | +0.06(+1.09%) |
Apr 16, 2007 | 5.540 | 5.730 | 5.480 | 5.500 | 258,083 | -0.07(-1.26%) |
Apr 13, 2007 | 5.300 | 6.240 | 5.300 | 5.570 | 1,751,302 | +0.27(+5.09%) |
Apr 12, 2007 | 5.100 | 5.300 | 5.100 | 5.300 | 65,952 | +0.16(+3.11%) |
Apr 11, 2007 | 5.090 | 5.150 | 5.040 | 5.140 | 47,330 | +0.02(+0.39%) |
Apr 10, 2007 | 5.190 | 5.200 | 5.080 | 5.120 | 74,341 | -0.06(-1.16%) |
Apr 09, 2007 | 5.000 | 5.200 | 4.930 | 5.180 | 181,575 | +0.22(+4.44%) |
Apr 05, 2007 | 4.860 | 5.030 | 4.800 | 4.960 | 87,655 | +0.07(+1.43%) |
Apr 04, 2007 | 4.860 | 4.920 | 4.770 | 4.890 | 90,860 | +0.00(+0.00%) |
Apr 03, 2007 | 4.620 | 4.890 | 4.760 | 4.890 | 70,400 | +0.03(+0.62%) |
Apr 02, 2007 | 4.770 | 4.980 | 4.739 | 4.860 | 85,848 | +0.07(+1.46%) |
Mar 30, 2007 | 4.690 | 4.830 | 4.680 | 4.790 | 65,225 | +0.08(+1.70%) |
Mar 29, 2007 | 4.650 | 4.770 | 4.610 | 4.710 | 33,695 | +0.06(+1.29%) |
Mar 28, 2007 | 4.600 | 4.750 | 4.600 | 4.650 | 47,847 | +0.00(+0.00%) |
Mar 27, 2007 | 4.560 | 4.670 | 4.420 | 4.650 | 110,631 | +0.05(+1.09%) |
Mar 26, 2007 | 4.710 | 4.800 | 4.530 | 4.600 | 127,036 | -0.10(-2.13%) |
Mar 23, 2007 | 4.690 | 4.890 | 4.640 | 4.700 | 407,218 | -0.01(-0.21%) |
Mar 22, 2007 | 4.650 | 4.710 | 4.520 | 4.710 | 105,509 | +0.10(+2.17%) |
Mar 21, 2007 | 4.500 | 4.700 | 4.500 | 4.610 | 36,428 | +0.08(+1.77%) |
Mar 20, 2007 | 4.450 | 4.590 | 4.450 | 4.530 | 30,446 | +0.05(+1.12%) |
Mar 19, 2007 | 4.470 | 4.540 | 4.410 | 4.480 | 61,353 | +0.02(+0.45%) |
Mar 16, 2007 | 4.490 | 4.550 | 4.400 | 4.460 | 37,257 | -0.06(-1.33%) |
Mar 15, 2007 | 4.380 | 4.635 | 4.360 | 4.520 | 43,635 | +0.11(+2.49%) |
Mar 14, 2007 | 4.550 | 4.610 | 4.270 | 4.410 | 154,877 | -0.15(-3.29%) |
Mar 13, 2007 | 4.740 | 4.770 | 4.550 | 4.560 | 85,325 | -0.18(-3.80%) |
Mar 12, 2007 | 4.590 | 4.800 | 4.530 | 4.740 | 75,101 | +0.17(+3.72%) |
Mar 09, 2007 | 4.830 | 4.830 | 4.550 | 4.570 | 74,820 | -0.20(-4.19%) |
Mar 08, 2007 | 4.900 | 4.900 | 4.750 | 4.770 | 68,751 | -0.12(-2.45%) |
Mar 07, 2007 | 4.630 | 4.890 | 4.550 | 4.890 | 102,828 | +0.28(+6.07%) |
Mar 06, 2007 | 4.310 | 4.710 | 4.310 | 4.610 | 116,916 | +0.29(+6.71%) |
Mar 05, 2007 | 4.260 | 4.480 | 4.260 | 4.320 | 88,323 | +0.03(+0.70%) |
Mar 02, 2007 | 4.510 | 4.590 | 4.260 | 4.290 | 125,120 | -0.25(-5.50%) |
Mar 01, 2007 | 4.780 | 4.780 | 4.500 | 4.540 | 133,116 | -0.27(-5.62%) |
Feb 28, 2007 | 5.000 | 5.000 | 4.780 | 4.810 | 91,332 | -0.07(-1.43%) |
Feb 27, 2007 | 5.150 | 5.160 | 4.780 | 4.880 | 209,502 | -0.28(-5.43%) |
Feb 26, 2007 | 5.130 | 5.160 | 5.050 | 5.160 | 84,983 | +0.01(+0.19%) |
Feb 23, 2007 | 5.200 | 5.200 | 5.050 | 5.150 | 53,009 | -0.04(-0.77%) |
Feb 22, 2007 | 5.280 | 5.300 | 5.170 | 5.190 | 70,210 | -0.05(-0.95%) |
Feb 21, 2007 | 5.370 | 5.370 | 5.210 | 5.240 | 74,200 | -0.11(-2.06%) |
Feb 20, 2007 | 5.400 | 5.400 | 5.250 | 5.350 | 127,747 | -0.01(-0.19%) |
Feb 16, 2007 | 5.360 | 5.400 | 5.240 | 5.360 | 118,774 | +0.02(+0.37%) |
Feb 15, 2007 | 5.100 | 5.350 | 5.100 | 5.340 | 179,474 | +0.22(+4.30%) |
Feb 14, 2007 | 5.200 | 5.200 | 4.990 | 5.120 | 324,027 | -0.10(-1.92%) |
Feb 13, 2007 | 5.400 | 5.400 | 5.110 | 5.220 | 222,918 | -0.14(-2.61%) |
Feb 12, 2007 | 5.590 | 5.590 | 5.140 | 5.360 | 296,207 | -0.09(-1.65%) |
Feb 09, 2007 | 5.320 | 5.620 | 5.320 | 5.450 | 435,363 | +0.14(+2.64%) |
Feb 08, 2007 | 5.140 | 5.310 | 5.110 | 5.310 | 251,843 | +0.20(+3.91%) |
Feb 07, 2007 | 5.040 | 5.140 | 4.980 | 5.110 | 138,594 | +0.05(+0.99%) |
Feb 06, 2007 | 5.360 | 5.360 | 4.980 | 5.060 | 211,490 | -0.18(-3.44%) |
Feb 05, 2007 | 5.250 | 5.320 | 5.200 | 5.240 | 163,527 | +0.08(+1.55%) |
Feb 02, 2007 | 4.800 | 5.200 | 4.760 | 5.160 | 222,684 | +0.42(+8.86%) |