Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.451 | 3.670 | 3.442 | 3.529 | 75,579 | +0.07(+1.98%) |
Apr 27, 2007 | 3.394 | 3.527 | 3.394 | 3.461 | 25,977 | +0.03(+0.83%) |
Apr 26, 2007 | 3.461 | 3.527 | 3.365 | 3.432 | 45,904 | -0.03(-0.83%) |
Apr 25, 2007 | 3.718 | 3.718 | 3.241 | 3.461 | 52,568 | -0.33(-8.79%) |
Apr 24, 2007 | 3.689 | 3.794 | 3.670 | 3.794 | 16,812 | +0.10(+2.84%) |
Apr 23, 2007 | 3.775 | 3.775 | 3.661 | 3.689 | 37,494 | -0.13(-3.49%) |
Apr 20, 2007 | 3.851 | 3.861 | 3.766 | 3.823 | 4,484 | +0.05(+1.26%) |
Apr 19, 2007 | 3.775 | 3.813 | 3.747 | 3.775 | 10,736 | -0.02(-0.50%) |
Apr 18, 2007 | 3.756 | 3.823 | 3.737 | 3.794 | 32,987 | +0.02(+0.50%) |
Apr 17, 2007 | 3.813 | 3.842 | 3.737 | 3.775 | 19,829 | -0.03(-0.77%) |
Apr 16, 2007 | 3.794 | 3.842 | 3.794 | 3.804 | 25,153 | -0.01(-0.23%) |
Apr 13, 2007 | 3.870 | 3.870 | 3.794 | 3.813 | 17,265 | -0.03(-0.74%) |
Apr 12, 2007 | 3.813 | 3.861 | 3.813 | 3.842 | 6,346 | +0.03(+0.75%) |
Apr 11, 2007 | 3.956 | 3.956 | 3.766 | 3.813 | 31,747 | -0.14(-3.65%) |
Apr 10, 2007 | 3.966 | 3.985 | 3.956 | 3.958 | 3,980 | +0.04(+0.97%) |
Apr 09, 2007 | 3.903 | 3.956 | 3.903 | 3.920 | 2,989 | +0.10(+2.54%) |
Apr 05, 2007 | 3.813 | 3.842 | 3.804 | 3.823 | 18,076 | -0.06(-1.47%) |
Apr 04, 2007 | 3.947 | 4.033 | 3.861 | 3.880 | 14,764 | -0.10(-2.40%) |
Apr 03, 2007 | 4.099 | 4.214 | 3.813 | 3.975 | 55,774 | -0.15(-3.69%) |
Apr 02, 2007 | 4.157 | 4.157 | 3.947 | 4.128 | 16,924 | +0.03(+0.70%) |
Mar 30, 2007 | 3.766 | 4.157 | 3.737 | 4.099 | 94,476 | +0.36(+9.69%) |
Mar 29, 2007 | 3.813 | 3.813 | 3.728 | 3.737 | 4,405 | -0.08(-2.00%) |
Mar 28, 2007 | 3.842 | 3.842 | 3.715 | 3.813 | 4,132 | +0.05(+1.27%) |
Mar 27, 2007 | 3.813 | 3.832 | 3.766 | 3.766 | 8,884 | -0.03(-0.75%) |
Mar 26, 2007 | 3.832 | 3.832 | 3.785 | 3.794 | 3,041 | -0.06(-1.49%) |
Mar 23, 2007 | 3.890 | 3.890 | 3.775 | 3.851 | 12,886 | +0.04(+1.00%) |
Mar 22, 2007 | 3.861 | 3.994 | 3.766 | 3.813 | 12,998 | -0.03(-0.74%) |
Mar 21, 2007 | 3.813 | 3.870 | 3.785 | 3.842 | 12,765 | +0.01(+0.30%) |
Mar 20, 2007 | 3.737 | 3.947 | 3.728 | 3.830 | 37,975 | +0.08(+2.23%) |
Mar 19, 2007 | 3.747 | 3.747 | 3.718 | 3.747 | 3,797 | +0.01(+0.26%) |
Mar 16, 2007 | 3.718 | 3.737 | 3.689 | 3.737 | 9,931 | +0.02(+0.51%) |
Mar 15, 2007 | 3.527 | 3.747 | 3.527 | 3.718 | 63,473 | +0.29(+8.33%) |
Mar 14, 2007 | 3.527 | 3.556 | 3.384 | 3.432 | 27,562 | -0.29(-7.69%) |
Mar 13, 2007 | 3.728 | 3.747 | 3.632 | 3.718 | 37,442 | -0.01(-0.26%) |
Mar 12, 2007 | 3.623 | 3.737 | 3.613 | 3.728 | 20,746 | +0.09(+2.36%) |
Mar 09, 2007 | 3.623 | 3.642 | 3.594 | 3.642 | 12,804 | +0.00(+0.00%) |
Mar 08, 2007 | 3.642 | 3.642 | 3.546 | 3.642 | 27,299 | +0.07(+1.87%) |
Mar 07, 2007 | 3.508 | 3.737 | 3.451 | 3.575 | 56,252 | +0.05(+1.35%) |
Mar 06, 2007 | 3.432 | 3.575 | 3.337 | 3.527 | 29,472 | +0.13(+3.93%) |
Mar 05, 2007 | 3.365 | 3.451 | 3.289 | 3.394 | 21,828 | -0.06(-1.65%) |
Mar 02, 2007 | 3.480 | 3.480 | 3.432 | 3.451 | 9,597 | -0.03(-0.82%) |
Mar 01, 2007 | 3.575 | 3.575 | 3.327 | 3.480 | 19,693 | -0.10(-2.67%) |
Feb 28, 2007 | 3.175 | 3.747 | 3.175 | 3.575 | 294,338 | +0.42(+13.29%) |
Feb 27, 2007 | 3.670 | 3.708 | 3.117 | 3.156 | 105,344 | -0.51(-14.03%) |
Feb 26, 2007 | 3.689 | 3.756 | 3.651 | 3.670 | 22,450 | -0.05(-1.28%) |
Feb 23, 2007 | 3.851 | 3.880 | 3.699 | 3.718 | 144,179 | -0.18(-4.65%) |
Feb 22, 2007 | 4.052 | 4.052 | 3.785 | 3.899 | 99,712 | -0.23(-5.54%) |
Feb 21, 2007 | 4.433 | 4.433 | 4.118 | 4.128 | 32,472 | -0.21(-4.84%) |
Feb 20, 2007 | 4.433 | 4.528 | 4.338 | 4.338 | 46,194 | -0.07(-1.52%) |
Feb 16, 2007 | 4.338 | 4.471 | 4.252 | 4.404 | 10,372 | -0.01(-0.22%) |
Feb 15, 2007 | 4.242 | 4.452 | 4.242 | 4.414 | 29,591 | +0.21(+4.99%) |
Feb 14, 2007 | 4.195 | 4.376 | 4.195 | 4.204 | 34,939 | +0.04(+0.92%) |
Feb 13, 2007 | 4.328 | 4.356 | 4.166 | 4.166 | 12,398 | -0.12(-2.89%) |
Feb 12, 2007 | 4.452 | 4.452 | 4.252 | 4.290 | 8,380 | -0.12(-2.81%) |
Feb 09, 2007 | 4.285 | 4.414 | 4.128 | 4.414 | 11,134 | +0.10(+2.43%) |
Feb 08, 2007 | 4.338 | 4.357 | 4.290 | 4.309 | 6,372 | -0.08(-1.74%) |
Feb 07, 2007 | 4.357 | 4.442 | 4.223 | 4.385 | 25,421 | +0.14(+3.37%) |
Feb 06, 2007 | 4.357 | 4.357 | 4.185 | 4.242 | 9,446 | +0.00(+0.00%) |
Feb 05, 2007 | 4.471 | 4.471 | 4.157 | 4.242 | 32,382 | -0.06(-1.33%) |
Feb 02, 2007 | 4.147 | 4.433 | 4.147 | 4.300 | 71,203 | +0.15(+3.68%) |