Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.995 | 5.095 | 4.777 | 4.905 | 855,478 | -0.14(-2.70%) |
Apr 27, 2007 | 5.041 | 5.095 | 4.959 | 5.041 | 830,265 | +0.00(+0.00%) |
Apr 26, 2007 | 5.132 | 5.204 | 5.023 | 5.041 | 618,851 | -0.09(-1.77%) |
Apr 25, 2007 | 5.150 | 5.232 | 5.086 | 5.132 | 534,866 | +0.00(+0.00%) |
Apr 24, 2007 | 5.268 | 5.404 | 5.132 | 5.132 | 683,501 | -0.14(-2.59%) |
Apr 23, 2007 | 5.123 | 5.268 | 4.968 | 5.268 | 1,045,401 | +0.16(+3.20%) |
Apr 20, 2007 | 4.841 | 5.104 | 4.805 | 5.104 | 967,670 | +0.29(+6.04%) |
Apr 19, 2007 | 4.859 | 4.905 | 4.750 | 4.814 | 927,483 | -0.15(-2.93%) |
Apr 18, 2007 | 5.114 | 5.114 | 4.841 | 4.959 | 1,198,110 | -0.06(-1.27%) |
Apr 17, 2007 | 5.223 | 5.268 | 5.023 | 5.023 | 1,506,170 | -0.21(-3.99%) |
Apr 16, 2007 | 5.313 | 5.441 | 5.132 | 5.232 | 823,659 | -0.07(-1.37%) |
Apr 13, 2007 | 5.268 | 5.313 | 5.132 | 5.304 | 907,115 | +0.19(+3.73%) |
Apr 12, 2007 | 5.014 | 5.177 | 4.995 | 5.114 | 745,598 | +0.12(+2.36%) |
Apr 11, 2007 | 5.132 | 5.213 | 4.914 | 4.995 | 1,128,857 | -0.12(-2.31%) |
Apr 10, 2007 | 4.805 | 5.141 | 4.777 | 5.114 | 1,379,224 | +0.35(+7.24%) |
Apr 09, 2007 | 4.668 | 4.777 | 4.578 | 4.768 | 1,201,853 | +0.22(+4.79%) |
Apr 05, 2007 | 4.523 | 4.632 | 4.523 | 4.550 | 335,475 | +0.00(+0.00%) |
Apr 04, 2007 | 4.496 | 4.632 | 4.496 | 4.550 | 403,186 | -0.04(-0.79%) |
Apr 03, 2007 | 4.569 | 4.668 | 4.505 | 4.587 | 713,449 | -0.01(-0.20%) |
Apr 02, 2007 | 4.668 | 4.705 | 4.559 | 4.596 | 567,566 | -0.11(-2.32%) |
Mar 30, 2007 | 4.768 | 4.796 | 4.678 | 4.705 | 487,193 | -0.04(-0.77%) |
Mar 29, 2007 | 4.723 | 4.750 | 4.605 | 4.741 | 737,230 | +0.01(+0.19%) |
Mar 28, 2007 | 4.668 | 4.768 | 4.614 | 4.732 | 709,815 | +0.15(+3.37%) |
Mar 27, 2007 | 4.714 | 4.787 | 4.550 | 4.578 | 710,476 | -0.15(-3.26%) |
Mar 26, 2007 | 4.814 | 4.823 | 4.678 | 4.732 | 423,555 | +0.05(+0.97%) |
Mar 23, 2007 | 4.741 | 4.805 | 4.678 | 4.687 | 591,788 | -0.05(-0.96%) |
Mar 22, 2007 | 4.632 | 4.796 | 4.632 | 4.732 | 824,760 | +0.10(+2.16%) |
Mar 21, 2007 | 4.569 | 4.650 | 4.469 | 4.632 | 743,726 | +0.11(+2.41%) |
Mar 20, 2007 | 4.532 | 4.623 | 4.441 | 4.523 | 1,196,238 | +0.09(+2.05%) |
Mar 19, 2007 | 4.151 | 4.441 | 4.142 | 4.432 | 1,169,704 | +0.25(+5.86%) |
Mar 16, 2007 | 4.269 | 4.287 | 4.096 | 4.187 | 1,144,381 | -0.07(-1.71%) |
Mar 15, 2007 | 4.314 | 4.450 | 4.223 | 4.260 | 910,418 | -0.05(-1.26%) |
Mar 14, 2007 | 4.441 | 4.532 | 4.251 | 4.314 | 1,257,343 | -0.08(-1.86%) |
Mar 13, 2007 | 4.587 | 4.632 | 4.351 | 4.396 | 909,097 | -0.19(-4.16%) |
Mar 12, 2007 | 4.768 | 4.777 | 4.550 | 4.587 | 863,185 | -0.19(-3.99%) |
Mar 09, 2007 | 4.896 | 4.986 | 4.687 | 4.777 | 943,448 | -0.09(-1.87%) |
Mar 08, 2007 | 5.186 | 5.213 | 4.732 | 4.868 | 1,760,721 | -0.35(-6.62%) |
Mar 07, 2007 | 5.223 | 5.250 | 5.086 | 5.213 | 755,727 | +0.03(+0.53%) |
Mar 06, 2007 | 5.350 | 5.350 | 5.032 | 5.186 | 1,323,514 | +0.03(+0.53%) |
Mar 05, 2007 | 5.495 | 5.549 | 5.141 | 5.159 | 1,534,358 | -0.38(-6.89%) |
Mar 02, 2007 | 5.758 | 5.777 | 5.531 | 5.540 | 783,032 | -0.24(-4.09%) |
Mar 01, 2007 | 5.813 | 5.876 | 5.649 | 5.777 | 546,913 | -0.05(-0.93%) |
Feb 28, 2007 | 5.795 | 5.976 | 5.722 | 5.831 | 681,409 | -0.09(-1.53%) |
Feb 27, 2007 | 6.131 | 6.149 | 5.450 | 5.922 | 1,157,152 | -0.27(-4.40%) |
Feb 26, 2007 | 6.303 | 6.676 | 5.949 | 6.194 | 324,729 | -0.02(-0.29%) |
Feb 23, 2007 | 6.303 | 6.467 | 6.176 | 6.213 | 773,783 | -0.08(-1.30%) |
Feb 22, 2007 | 6.022 | 6.294 | 5.958 | 6.294 | 822,228 | +0.26(+4.37%) |
Feb 21, 2007 | 6.031 | 6.222 | 5.922 | 6.031 | 675,794 | +0.06(+0.99%) |
Feb 20, 2007 | 5.995 | 5.995 | 5.904 | 5.972 | 423,004 | -0.02(-0.38%) |
Feb 16, 2007 | 6.149 | 6.149 | 5.904 | 5.995 | 373,019 | +0.08(+1.38%) |
Feb 15, 2007 | 6.031 | 6.040 | 5.831 | 5.913 | 524,847 | -0.13(-2.11%) |
Feb 14, 2007 | 6.340 | 6.340 | 5.995 | 6.040 | 568,749 | -0.25(-4.04%) |
Feb 13, 2007 | 6.040 | 6.312 | 6.040 | 6.294 | 980,970 | +0.25(+4.21%) |
Feb 12, 2007 | 6.221 | 6.503 | 5.922 | 6.040 | 565,388 | -0.09(-1.48%) |
Feb 09, 2007 | 5.985 | 6.249 | 5.949 | 6.131 | 1,055,089 | +0.18(+3.05%) |
Feb 08, 2007 | 5.786 | 5.949 | 5.677 | 5.949 | 662,913 | +0.15(+2.66%) |
Feb 07, 2007 | 5.904 | 5.904 | 5.767 | 5.795 | 373,459 | -0.07(-1.24%) |
Feb 06, 2007 | 5.867 | 5.876 | 5.777 | 5.867 | 447,557 | +0.07(+1.25%) |
Feb 05, 2007 | 5.795 | 5.895 | 5.767 | 5.795 | 465,723 | -0.03(-0.47%) |
Feb 02, 2007 | 5.867 | 5.904 | 5.795 | 5.822 | 270,626 | -0.05(-0.77%) |