Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.824 | 5.847 | 5.503 | 5.579 | 425,627 | -0.24(-4.20%) |
Apr 27, 2007 | 5.518 | 5.832 | 5.518 | 5.824 | 660,726 | +0.31(+5.54%) |
Apr 26, 2007 | 5.564 | 5.610 | 5.427 | 5.518 | 389,109 | +0.16(+3.00%) |
Apr 25, 2007 | 5.450 | 5.511 | 5.358 | 5.358 | 351,689 | -0.12(-2.23%) |
Apr 24, 2007 | 5.472 | 5.541 | 5.388 | 5.480 | 388,324 | -0.02(-0.28%) |
Apr 23, 2007 | 5.579 | 5.610 | 5.480 | 5.495 | 227,525 | -0.12(-2.18%) |
Apr 20, 2007 | 5.648 | 5.771 | 5.541 | 5.618 | 284,570 | -0.02(-0.27%) |
Apr 19, 2007 | 5.618 | 5.709 | 5.511 | 5.633 | 245,188 | -0.05(-0.81%) |
Apr 18, 2007 | 5.572 | 5.717 | 5.465 | 5.679 | 497,049 | +0.11(+1.92%) |
Apr 17, 2007 | 5.679 | 5.679 | 5.465 | 5.572 | 301,710 | -0.11(-2.02%) |
Apr 16, 2007 | 5.312 | 5.709 | 5.236 | 5.686 | 561,159 | +0.37(+6.90%) |
Apr 13, 2007 | 5.320 | 5.427 | 5.197 | 5.320 | 794,572 | -0.11(-1.97%) |
Apr 12, 2007 | 5.434 | 5.434 | 5.350 | 5.427 | 385,184 | +0.03(+0.57%) |
Apr 11, 2007 | 5.495 | 5.495 | 5.350 | 5.396 | 415,407 | -0.10(-1.81%) |
Apr 10, 2007 | 5.526 | 5.526 | 5.465 | 5.495 | 215,488 | -0.03(-0.55%) |
Apr 09, 2007 | 5.472 | 5.595 | 5.427 | 5.526 | 602,635 | +0.02(+0.42%) |
Apr 05, 2007 | 5.847 | 5.847 | 5.427 | 5.503 | 922,662 | -0.34(-5.88%) |
Apr 04, 2007 | 5.962 | 5.962 | 5.755 | 5.847 | 494,432 | -0.10(-1.67%) |
Apr 03, 2007 | 5.801 | 6.038 | 5.801 | 5.946 | 943,857 | +0.14(+2.37%) |
Apr 02, 2007 | 5.503 | 5.908 | 5.503 | 5.809 | 1,105,572 | +0.34(+6.15%) |
Mar 30, 2007 | 5.602 | 5.618 | 5.442 | 5.472 | 388,193 | +0.05(+0.85%) |
Mar 29, 2007 | 5.717 | 5.717 | 5.365 | 5.427 | 658,764 | -0.15(-2.74%) |
Mar 28, 2007 | 5.388 | 5.717 | 5.383 | 5.579 | 1,403,749 | +0.24(+4.43%) |
Mar 27, 2007 | 5.044 | 5.350 | 5.044 | 5.343 | 1,040,807 | +0.30(+5.91%) |
Mar 26, 2007 | 4.953 | 5.151 | 4.953 | 5.044 | 674,464 | +0.10(+2.01%) |
Mar 23, 2007 | 4.968 | 5.044 | 4.853 | 4.945 | 455,705 | -0.06(-1.22%) |
Mar 22, 2007 | 4.861 | 5.121 | 4.785 | 5.006 | 787,769 | +0.15(+3.15%) |
Mar 21, 2007 | 4.800 | 4.892 | 4.655 | 4.853 | 416,977 | +0.06(+1.28%) |
Mar 20, 2007 | 4.754 | 4.853 | 4.662 | 4.792 | 461,069 | +0.05(+0.97%) |
Mar 19, 2007 | 5.190 | 5.251 | 4.723 | 4.746 | 1,206,840 | -0.37(-7.31%) |
Mar 16, 2007 | 5.090 | 5.236 | 4.968 | 5.121 | 902,382 | +0.04(+0.75%) |
Mar 15, 2007 | 4.662 | 5.121 | 4.624 | 5.083 | 932,736 | +0.47(+10.28%) |
Mar 14, 2007 | 4.762 | 4.823 | 4.525 | 4.609 | 829,113 | -0.08(-1.63%) |
Mar 13, 2007 | 4.693 | 4.899 | 4.593 | 4.685 | 672,109 | -0.01(-0.16%) |
Mar 12, 2007 | 4.861 | 5.044 | 4.662 | 4.693 | 880,009 | -0.40(-7.81%) |
Mar 09, 2007 | 5.037 | 5.129 | 4.983 | 5.090 | 799,806 | +0.10(+1.99%) |
Mar 08, 2007 | 5.358 | 5.427 | 4.892 | 4.991 | 2,348,392 | -0.37(-6.85%) |
Mar 07, 2007 | 6.267 | 6.298 | 5.174 | 5.358 | 3,203,412 | -0.90(-14.40%) |
Mar 06, 2007 | 6.176 | 6.420 | 6.160 | 6.259 | 349,988 | +0.16(+2.62%) |
Mar 05, 2007 | 6.168 | 6.237 | 6.076 | 6.099 | 430,846 | -0.15(-2.33%) |
Mar 02, 2007 | 6.550 | 6.550 | 6.191 | 6.244 | 493,255 | -0.32(-4.89%) |
Mar 01, 2007 | 6.481 | 6.604 | 6.191 | 6.565 | 683,361 | +0.05(+0.82%) |
Feb 28, 2007 | 6.183 | 6.596 | 6.153 | 6.512 | 786,853 | +0.37(+6.10%) |
Feb 27, 2007 | 6.313 | 6.413 | 6.114 | 6.137 | 733,079 | -0.24(-3.72%) |
Feb 26, 2007 | 6.573 | 6.573 | 6.344 | 6.374 | 380,433 | -0.15(-2.23%) |
Feb 23, 2007 | 6.649 | 6.665 | 6.504 | 6.520 | 461,069 | -0.08(-1.16%) |
Feb 22, 2007 | 6.649 | 6.741 | 6.504 | 6.596 | 371,838 | -0.05(-0.80%) |
Feb 21, 2007 | 6.680 | 6.680 | 6.573 | 6.649 | 608,915 | +0.04(+0.58%) |
Feb 20, 2007 | 6.604 | 6.734 | 6.313 | 6.611 | 584,056 | +0.01(+0.12%) |
Feb 16, 2007 | 6.795 | 6.795 | 6.535 | 6.604 | 776,779 | -0.18(-2.70%) |
Feb 15, 2007 | 7.078 | 7.146 | 6.764 | 6.787 | 653,138 | -0.09(-1.33%) |
Feb 14, 2007 | 6.764 | 7.139 | 6.764 | 6.879 | 734,699 | +0.16(+2.39%) |
Feb 13, 2007 | 7.177 | 7.185 | 6.688 | 6.718 | 994,265 | -0.41(-5.69%) |
Feb 12, 2007 | 6.076 | 7.123 | 6.023 | 7.123 | 3,000,117 | +1.18(+19.95%) |
Feb 09, 2007 | 6.497 | 6.527 | 5.908 | 5.939 | 1,746,411 | -0.61(-9.33%) |
Feb 08, 2007 | 6.764 | 6.802 | 6.435 | 6.550 | 921,484 | -0.23(-3.38%) |
Feb 07, 2007 | 6.955 | 7.024 | 6.703 | 6.779 | 359,147 | -0.14(-1.99%) |
Feb 06, 2007 | 7.001 | 7.100 | 6.802 | 6.917 | 393,426 | -0.06(-0.88%) |
Feb 05, 2007 | 7.261 | 7.337 | 6.932 | 6.978 | 461,069 | -0.28(-3.79%) |
Feb 02, 2007 | 7.207 | 7.269 | 7.146 | 7.253 | 196,778 | +0.07(+0.96%) |