Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.637 | 5.722 | 5.540 | 5.651 | 682,007 | -0.02(-0.43%) |
Apr 27, 2007 | 5.819 | 5.822 | 5.580 | 5.675 | 414,836 | -0.15(-2.57%) |
Apr 26, 2007 | 5.795 | 5.825 | 5.700 | 5.825 | 238,781 | +0.05(+0.85%) |
Apr 25, 2007 | 5.841 | 5.841 | 5.754 | 5.776 | 279,847 | -0.07(-1.25%) |
Apr 24, 2007 | 5.885 | 5.885 | 5.678 | 5.849 | 150,984 | +0.14(+2.52%) |
Apr 23, 2007 | 5.795 | 5.822 | 5.407 | 5.705 | 512,762 | -0.11(-1.91%) |
Apr 20, 2007 | 5.643 | 5.874 | 5.610 | 5.817 | 501,319 | +0.24(+4.24%) |
Apr 19, 2007 | 5.570 | 5.637 | 5.436 | 5.580 | 680,115 | -0.07(-1.16%) |
Apr 18, 2007 | 5.371 | 5.659 | 5.371 | 5.646 | 653,750 | +0.19(+3.54%) |
Apr 17, 2007 | 5.570 | 5.570 | 5.377 | 5.453 | 192,286 | -0.02(-0.30%) |
Apr 16, 2007 | 5.292 | 5.526 | 5.290 | 5.469 | 177,798 | +0.20(+3.76%) |
Apr 13, 2007 | 5.257 | 5.282 | 5.189 | 5.271 | 156,605 | -0.01(-0.15%) |
Apr 12, 2007 | 5.224 | 5.279 | 5.214 | 5.279 | 102,866 | +0.05(+0.99%) |
Apr 11, 2007 | 5.265 | 5.301 | 5.197 | 5.227 | 197,281 | -0.01(-0.21%) |
Apr 10, 2007 | 5.184 | 5.306 | 5.173 | 5.238 | 135,864 | +0.04(+0.84%) |
Apr 09, 2007 | 5.349 | 5.349 | 5.192 | 5.195 | 606,864 | -0.14(-2.60%) |
Apr 05, 2007 | 5.317 | 5.439 | 5.317 | 5.333 | 130,814 | +0.01(+0.26%) |
Apr 04, 2007 | 5.170 | 5.320 | 5.159 | 5.320 | 363,552 | +0.16(+3.05%) |
Apr 03, 2007 | 5.246 | 5.320 | 5.159 | 5.162 | 481,122 | -0.06(-1.14%) |
Apr 02, 2007 | 5.276 | 5.426 | 5.181 | 5.222 | 270,612 | +0.00(+0.05%) |
Mar 30, 2007 | 5.393 | 5.447 | 5.138 | 5.219 | 470,408 | -0.18(-3.27%) |
Mar 29, 2007 | 5.246 | 5.409 | 5.222 | 5.396 | 170,978 | +0.18(+3.38%) |
Mar 28, 2007 | 5.238 | 5.287 | 5.195 | 5.219 | 666,099 | -0.06(-1.08%) |
Mar 27, 2007 | 5.428 | 5.428 | 5.257 | 5.276 | 228,409 | -0.18(-3.34%) |
Mar 26, 2007 | 5.472 | 5.515 | 5.428 | 5.458 | 242,134 | +0.00(+0.00%) |
Mar 23, 2007 | 5.485 | 5.485 | 5.417 | 5.458 | 195,956 | -0.01(-0.15%) |
Mar 22, 2007 | 5.485 | 5.488 | 5.398 | 5.466 | 240,025 | -0.01(-0.20%) |
Mar 21, 2007 | 5.271 | 5.477 | 5.243 | 5.477 | 195,694 | +0.22(+4.19%) |
Mar 20, 2007 | 5.186 | 5.328 | 5.186 | 5.257 | 203,394 | +0.07(+1.36%) |
Mar 19, 2007 | 5.241 | 5.273 | 5.146 | 5.186 | 498,720 | -0.01(-0.21%) |
Mar 16, 2007 | 5.189 | 5.222 | 5.148 | 5.197 | 695,747 | -0.01(-0.10%) |
Mar 15, 2007 | 5.140 | 5.216 | 5.140 | 5.203 | 477,593 | +0.07(+1.32%) |
Mar 14, 2007 | 4.996 | 5.148 | 4.985 | 5.135 | 239,381 | +0.12(+2.33%) |
Mar 13, 2007 | 5.129 | 5.284 | 5.015 | 5.018 | 386,457 | -0.11(-2.17%) |
Mar 12, 2007 | 5.116 | 5.204 | 5.094 | 5.129 | 218,776 | +0.05(+1.02%) |
Mar 09, 2007 | 5.097 | 5.113 | 5.048 | 5.078 | 220,790 | +0.02(+0.43%) |
Mar 08, 2007 | 5.086 | 5.195 | 5.013 | 5.056 | 306,106 | +0.02(+0.43%) |
Mar 07, 2007 | 5.072 | 5.072 | 5.007 | 5.034 | 211,419 | -0.03(-0.54%) |
Mar 06, 2007 | 4.874 | 5.097 | 4.863 | 5.061 | 695,475 | +0.22(+4.60%) |
Mar 05, 2007 | 4.885 | 4.983 | 4.839 | 4.839 | 789,294 | -0.06(-1.28%) |
Mar 02, 2007 | 4.961 | 5.013 | 4.882 | 4.901 | 424,799 | -0.11(-2.12%) |
Mar 01, 2007 | 4.942 | 5.179 | 4.926 | 5.007 | 169,414 | -0.04(-0.75%) |
Feb 28, 2007 | 5.021 | 5.113 | 5.013 | 5.045 | 509,008 | +0.03(+0.54%) |
Feb 27, 2007 | 5.230 | 5.230 | 4.983 | 5.018 | 329,817 | -0.23(-4.45%) |
Feb 26, 2007 | 5.374 | 5.374 | 5.241 | 5.252 | 181,932 | -0.08(-1.53%) |
Feb 23, 2007 | 5.393 | 5.420 | 5.290 | 5.333 | 314,918 | -0.08(-1.55%) |
Feb 22, 2007 | 5.404 | 5.439 | 5.355 | 5.417 | 274,728 | +0.01(+0.15%) |
Feb 21, 2007 | 5.445 | 5.564 | 5.398 | 5.409 | 499,022 | -0.13(-2.40%) |
Feb 20, 2007 | 5.347 | 5.542 | 5.344 | 5.542 | 344,765 | +0.17(+3.19%) |
Feb 16, 2007 | 5.455 | 5.496 | 5.328 | 5.371 | 198,845 | -0.07(-1.35%) |
Feb 15, 2007 | 5.488 | 5.523 | 5.420 | 5.445 | 270,723 | -0.02(-0.30%) |
Feb 14, 2007 | 5.328 | 5.480 | 5.301 | 5.461 | 407,872 | +0.12(+2.29%) |
Feb 13, 2007 | 5.173 | 5.339 | 5.135 | 5.339 | 361,391 | +0.20(+3.97%) |
Feb 12, 2007 | 5.170 | 5.170 | 5.091 | 5.135 | 175,259 | -0.04(-0.74%) |
Feb 09, 2007 | 5.176 | 5.186 | 5.108 | 5.173 | 212,276 | +0.01(+0.21%) |
Feb 08, 2007 | 5.089 | 5.173 | 5.056 | 5.162 | 275,269 | +0.05(+1.06%) |
Feb 07, 2007 | 4.958 | 5.138 | 4.947 | 5.108 | 297,471 | +0.16(+3.18%) |
Feb 06, 2007 | 4.877 | 4.953 | 4.847 | 4.950 | 124,089 | +0.08(+1.67%) |
Feb 05, 2007 | 4.893 | 4.893 | 4.822 | 4.869 | 204,686 | -0.01(-0.22%) |
Feb 02, 2007 | 4.901 | 4.972 | 4.877 | 4.879 | 126,110 | -0.00(-0.06%) |