Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.053 | 5.138 | 5.013 | 5.033 | 9,821,201 | -0.03(-0.60%) |
Apr 27, 2007 | 4.990 | 5.065 | 4.874 | 5.063 | 14,614,992 | +0.00(+0.00%) |
Apr 26, 2007 | 5.106 | 5.116 | 5.008 | 5.063 | 11,411,569 | -0.07(-1.27%) |
Apr 25, 2007 | 5.146 | 5.166 | 5.068 | 5.128 | 7,641,807 | +0.08(+1.59%) |
Apr 24, 2007 | 5.123 | 5.146 | 4.995 | 5.048 | 6,484,452 | -0.12(-2.24%) |
Apr 23, 2007 | 5.151 | 5.241 | 5.141 | 5.163 | 3,864,085 | -0.02(-0.34%) |
Apr 20, 2007 | 5.239 | 5.251 | 5.108 | 5.181 | 8,390,029 | +0.11(+2.08%) |
Apr 19, 2007 | 4.957 | 5.136 | 4.935 | 5.075 | 8,029,450 | +0.03(+0.50%) |
Apr 18, 2007 | 4.940 | 5.141 | 4.925 | 5.050 | 9,077,485 | +0.10(+2.03%) |
Apr 17, 2007 | 5.033 | 5.065 | 4.937 | 4.950 | 5,701,514 | -0.07(-1.35%) |
Apr 16, 2007 | 4.960 | 5.043 | 4.960 | 5.018 | 5,467,587 | +0.11(+2.15%) |
Apr 13, 2007 | 4.877 | 4.925 | 4.828 | 4.912 | 6,753,095 | +0.06(+1.30%) |
Apr 12, 2007 | 4.777 | 4.857 | 4.724 | 4.849 | 6,004,476 | +0.04(+0.89%) |
Apr 11, 2007 | 4.905 | 4.907 | 4.721 | 4.807 | 9,239,738 | -0.09(-1.90%) |
Apr 10, 2007 | 4.880 | 4.967 | 4.859 | 4.900 | 6,776,975 | -0.03(-0.66%) |
Apr 09, 2007 | 4.807 | 4.960 | 4.807 | 4.932 | 10,076,313 | +0.19(+4.03%) |
Apr 05, 2007 | 4.741 | 4.809 | 4.724 | 4.741 | 6,618,177 | -0.05(-1.10%) |
Apr 04, 2007 | 4.691 | 4.809 | 4.684 | 4.794 | 7,384,308 | +0.09(+1.92%) |
Apr 03, 2007 | 4.663 | 4.744 | 4.648 | 4.704 | 7,203,620 | +0.09(+1.96%) |
Apr 02, 2007 | 4.560 | 4.641 | 4.560 | 4.613 | 5,198,148 | +0.06(+1.27%) |
Mar 30, 2007 | 4.488 | 4.578 | 4.485 | 4.555 | 7,285,423 | +0.05(+1.17%) |
Mar 29, 2007 | 4.478 | 4.510 | 4.397 | 4.503 | 7,440,026 | +0.12(+2.75%) |
Mar 28, 2007 | 4.425 | 4.430 | 4.297 | 4.382 | 7,665,687 | -0.10(-2.13%) |
Mar 27, 2007 | 4.530 | 4.530 | 4.455 | 4.478 | 3,130,590 | -0.07(-1.55%) |
Mar 26, 2007 | 4.570 | 4.586 | 4.455 | 4.548 | 4,645,340 | -0.02(-0.39%) |
Mar 23, 2007 | 4.508 | 4.583 | 4.475 | 4.565 | 4,547,036 | +0.06(+1.34%) |
Mar 22, 2007 | 4.523 | 4.573 | 4.467 | 4.505 | 6,194,317 | -0.01(-0.22%) |
Mar 21, 2007 | 4.347 | 4.518 | 4.347 | 4.515 | 7,959,801 | +0.19(+4.29%) |
Mar 20, 2007 | 4.302 | 4.349 | 4.259 | 4.329 | 5,855,230 | +0.08(+1.95%) |
Mar 19, 2007 | 4.196 | 4.271 | 4.146 | 4.246 | 6,126,261 | +0.10(+2.49%) |
Mar 16, 2007 | 4.224 | 4.264 | 4.101 | 4.143 | 6,835,081 | -0.04(-0.90%) |
Mar 15, 2007 | 4.186 | 4.282 | 4.153 | 4.181 | 7,951,046 | -0.03(-0.60%) |
Mar 14, 2007 | 4.083 | 4.221 | 4.030 | 4.206 | 9,544,996 | +0.09(+2.14%) |
Mar 13, 2007 | 4.349 | 4.309 | 4.118 | 4.118 | 10,910,500 | -0.23(-5.31%) |
Mar 12, 2007 | 4.304 | 4.387 | 4.287 | 4.349 | 10,423,360 | +0.07(+1.58%) |
Mar 09, 2007 | 4.271 | 4.307 | 4.191 | 4.282 | 8,306,849 | +0.09(+2.16%) |
Mar 08, 2007 | 4.219 | 4.254 | 4.173 | 4.191 | 6,611,013 | +0.07(+1.58%) |
Mar 07, 2007 | 4.128 | 4.178 | 4.103 | 4.126 | 5,564,697 | +0.01(+0.31%) |
Mar 06, 2007 | 4.070 | 4.138 | 4.000 | 4.113 | 6,855,777 | +0.19(+4.87%) |
Mar 05, 2007 | 3.882 | 4.055 | 3.867 | 3.922 | 10,023,380 | -0.16(-4.00%) |
Mar 02, 2007 | 4.229 | 4.254 | 4.058 | 4.086 | 9,193,571 | -0.15(-3.56%) |
Mar 01, 2007 | 4.123 | 4.294 | 4.065 | 4.236 | 9,775,683 | -0.09(-2.03%) |
Feb 28, 2007 | 4.261 | 4.357 | 4.199 | 4.324 | 10,618,773 | +0.08(+1.77%) |
Feb 27, 2007 | 4.435 | 4.478 | 4.121 | 4.249 | 15,014,574 | -0.48(-10.15%) |
Feb 26, 2007 | 4.701 | 4.729 | 4.663 | 4.729 | 4,950,598 | +0.08(+1.73%) |
Feb 23, 2007 | 4.671 | 4.706 | 4.593 | 4.648 | 5,690,064 | -0.08(-1.75%) |
Feb 22, 2007 | 4.769 | 4.804 | 4.673 | 4.731 | 5,489,079 | -0.07(-1.41%) |
Feb 21, 2007 | 4.779 | 4.822 | 4.706 | 4.799 | 5,680,114 | +0.04(+0.74%) |
Feb 20, 2007 | 4.691 | 4.779 | 4.623 | 4.764 | 5,473,159 | +0.06(+1.28%) |
Feb 16, 2007 | 4.648 | 4.716 | 4.623 | 4.704 | 5,311,177 | +0.01(+0.16%) |
Feb 15, 2007 | 4.623 | 4.726 | 4.578 | 4.696 | 5,921,694 | +0.05(+1.03%) |
Feb 14, 2007 | 4.618 | 4.704 | 4.591 | 4.648 | 9,706,978 | +0.08(+1.82%) |
Feb 13, 2007 | 4.332 | 4.583 | 4.322 | 4.565 | 13,493,348 | +0.27(+6.38%) |
Feb 12, 2007 | 4.359 | 4.380 | 4.264 | 4.292 | 5,687,270 | -0.07(-1.50%) |
Feb 09, 2007 | 4.385 | 4.387 | 4.307 | 4.357 | 5,592,556 | -0.02(-0.34%) |
Feb 08, 2007 | 4.329 | 4.417 | 4.309 | 4.372 | 9,353,563 | -0.06(-1.42%) |
Feb 07, 2007 | 4.510 | 4.510 | 4.397 | 4.435 | 6,698,969 | -0.14(-3.02%) |
Feb 06, 2007 | 4.523 | 4.623 | 4.475 | 4.573 | 13,436,543 | +0.22(+4.96%) |
Feb 05, 2007 | 4.362 | 4.422 | 4.339 | 4.357 | 9,713,346 | +0.07(+1.58%) |
Feb 02, 2007 | 4.299 | 4.309 | 4.216 | 4.289 | 4,083,776 | +0.01(+0.29%) |