Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.000 | 5.100 | 4.782 | 4.909 | 854,747 | -0.14(-2.70%) |
Apr 27, 2007 | 5.045 | 5.100 | 4.963 | 5.045 | 829,556 | +0.00(+0.00%) |
Apr 26, 2007 | 5.136 | 5.209 | 5.027 | 5.045 | 618,322 | -0.09(-1.77%) |
Apr 25, 2007 | 5.154 | 5.236 | 5.091 | 5.136 | 534,409 | +0.00(+0.00%) |
Apr 24, 2007 | 5.272 | 5.409 | 5.136 | 5.136 | 682,918 | -0.14(-2.59%) |
Apr 23, 2007 | 5.127 | 5.272 | 4.972 | 5.272 | 1,044,508 | +0.16(+3.20%) |
Apr 20, 2007 | 4.845 | 5.109 | 4.809 | 5.109 | 966,844 | +0.29(+6.04%) |
Apr 19, 2007 | 4.863 | 4.909 | 4.754 | 4.818 | 926,691 | -0.15(-2.93%) |
Apr 18, 2007 | 5.118 | 5.118 | 4.845 | 4.963 | 1,197,086 | -0.06(-1.27%) |
Apr 17, 2007 | 5.227 | 5.272 | 5.027 | 5.027 | 1,504,884 | -0.21(-3.99%) |
Apr 16, 2007 | 5.318 | 5.445 | 5.136 | 5.236 | 822,955 | -0.07(-1.37%) |
Apr 13, 2007 | 5.272 | 5.318 | 5.136 | 5.309 | 906,340 | +0.19(+3.73%) |
Apr 12, 2007 | 5.018 | 5.182 | 5.000 | 5.118 | 744,961 | +0.12(+2.36%) |
Apr 11, 2007 | 5.136 | 5.218 | 4.918 | 5.000 | 1,127,893 | -0.12(-2.31%) |
Apr 10, 2007 | 4.809 | 5.145 | 4.782 | 5.118 | 1,378,047 | +0.35(+7.24%) |
Apr 09, 2007 | 4.672 | 4.782 | 4.582 | 4.772 | 1,200,827 | +0.22(+4.79%) |
Apr 05, 2007 | 4.527 | 4.636 | 4.527 | 4.554 | 335,188 | +0.00(+0.00%) |
Apr 04, 2007 | 4.500 | 4.636 | 4.500 | 4.554 | 402,842 | -0.04(-0.79%) |
Apr 03, 2007 | 4.572 | 4.672 | 4.509 | 4.591 | 712,839 | -0.01(-0.20%) |
Apr 02, 2007 | 4.672 | 4.709 | 4.563 | 4.600 | 567,081 | -0.11(-2.32%) |
Mar 30, 2007 | 4.772 | 4.800 | 4.682 | 4.709 | 486,777 | -0.04(-0.77%) |
Mar 29, 2007 | 4.727 | 4.754 | 4.609 | 4.745 | 736,601 | +0.01(+0.19%) |
Mar 28, 2007 | 4.672 | 4.772 | 4.618 | 4.736 | 709,209 | +0.15(+3.37%) |
Mar 27, 2007 | 4.718 | 4.791 | 4.554 | 4.582 | 709,869 | -0.15(-3.26%) |
Mar 26, 2007 | 4.818 | 4.827 | 4.682 | 4.736 | 423,193 | +0.05(+0.97%) |
Mar 23, 2007 | 4.745 | 4.809 | 4.682 | 4.691 | 591,283 | -0.05(-0.96%) |
Mar 22, 2007 | 4.636 | 4.800 | 4.636 | 4.736 | 824,056 | +0.10(+2.16%) |
Mar 21, 2007 | 4.572 | 4.654 | 4.472 | 4.636 | 743,091 | +0.11(+2.41%) |
Mar 20, 2007 | 4.536 | 4.627 | 4.445 | 4.527 | 1,195,216 | +0.09(+2.05%) |
Mar 19, 2007 | 4.154 | 4.445 | 4.145 | 4.436 | 1,168,705 | +0.25(+5.86%) |
Mar 16, 2007 | 4.272 | 4.291 | 4.100 | 4.191 | 1,143,403 | -0.07(-1.71%) |
Mar 15, 2007 | 4.318 | 4.454 | 4.227 | 4.263 | 909,640 | -0.05(-1.26%) |
Mar 14, 2007 | 4.445 | 4.536 | 4.254 | 4.318 | 1,256,270 | -0.08(-1.86%) |
Mar 13, 2007 | 4.591 | 4.636 | 4.354 | 4.400 | 908,320 | -0.19(-4.16%) |
Mar 12, 2007 | 4.772 | 4.782 | 4.554 | 4.591 | 862,448 | -0.19(-3.99%) |
Mar 09, 2007 | 4.900 | 4.991 | 4.691 | 4.782 | 942,642 | -0.09(-1.87%) |
Mar 08, 2007 | 5.191 | 5.218 | 4.736 | 4.872 | 1,759,218 | -0.35(-6.62%) |
Mar 07, 2007 | 5.227 | 5.254 | 5.091 | 5.218 | 755,082 | +0.03(+0.53%) |
Mar 06, 2007 | 5.354 | 5.354 | 5.036 | 5.191 | 1,322,383 | +0.03(+0.53%) |
Mar 05, 2007 | 5.500 | 5.554 | 5.145 | 5.163 | 1,533,047 | -0.38(-6.89%) |
Mar 02, 2007 | 5.763 | 5.782 | 5.536 | 5.545 | 782,363 | -0.24(-4.09%) |
Mar 01, 2007 | 5.818 | 5.881 | 5.654 | 5.782 | 546,446 | -0.05(-0.93%) |
Feb 28, 2007 | 5.800 | 5.981 | 5.727 | 5.836 | 680,828 | -0.09(-1.53%) |
Feb 27, 2007 | 6.136 | 6.154 | 5.454 | 5.927 | 1,156,164 | -0.27(-4.40%) |
Feb 26, 2007 | 6.309 | 6.681 | 5.954 | 6.200 | 324,452 | -0.02(-0.29%) |
Feb 23, 2007 | 6.309 | 6.472 | 6.181 | 6.218 | 773,123 | -0.08(-1.30%) |
Feb 22, 2007 | 6.027 | 6.300 | 5.963 | 6.300 | 821,525 | +0.26(+4.37%) |
Feb 21, 2007 | 6.036 | 6.227 | 5.927 | 6.036 | 675,217 | +0.06(+0.99%) |
Feb 20, 2007 | 6.000 | 6.000 | 5.909 | 5.977 | 422,643 | -0.02(-0.38%) |
Feb 16, 2007 | 6.154 | 6.154 | 5.909 | 6.000 | 372,700 | +0.08(+1.38%) |
Feb 15, 2007 | 6.036 | 6.045 | 5.836 | 5.918 | 524,399 | -0.13(-2.11%) |
Feb 14, 2007 | 6.345 | 6.345 | 6.000 | 6.045 | 568,264 | -0.25(-4.04%) |
Feb 13, 2007 | 6.045 | 6.318 | 6.045 | 6.300 | 980,132 | +0.25(+4.21%) |
Feb 12, 2007 | 6.226 | 6.509 | 5.927 | 6.045 | 564,905 | -0.09(-1.48%) |
Feb 09, 2007 | 5.991 | 6.254 | 5.954 | 6.136 | 1,054,188 | +0.18(+3.05%) |
Feb 08, 2007 | 5.791 | 5.954 | 5.681 | 5.954 | 662,347 | +0.15(+2.66%) |
Feb 07, 2007 | 5.909 | 5.909 | 5.772 | 5.800 | 373,140 | -0.07(-1.24%) |
Feb 06, 2007 | 5.872 | 5.881 | 5.782 | 5.872 | 447,174 | +0.07(+1.25%) |
Feb 05, 2007 | 5.800 | 5.900 | 5.772 | 5.800 | 465,325 | -0.03(-0.47%) |
Feb 02, 2007 | 5.872 | 5.909 | 5.800 | 5.827 | 270,395 | -0.05(-0.77%) |