Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.720 | 5.740 | 5.350 | 5.380 | 580,199 | -0.36(-6.27%) |
Apr 27, 2007 | 5.490 | 5.830 | 5.470 | 5.740 | 518,834 | +0.15(+2.68%) |
Apr 26, 2007 | 5.580 | 5.730 | 5.450 | 5.590 | 359,717 | -0.07(-1.24%) |
Apr 25, 2007 | 5.750 | 5.750 | 5.520 | 5.660 | 208,800 | +0.05(+0.89%) |
Apr 24, 2007 | 5.590 | 5.700 | 5.470 | 5.610 | 373,090 | +0.07(+1.26%) |
Apr 23, 2007 | 5.400 | 5.630 | 5.290 | 5.540 | 311,790 | +0.14(+2.59%) |
Apr 20, 2007 | 5.340 | 5.420 | 5.240 | 5.400 | 211,111 | +0.07(+1.31%) |
Apr 19, 2007 | 5.450 | 5.540 | 5.270 | 5.330 | 276,026 | -0.22(-3.96%) |
Apr 18, 2007 | 5.690 | 5.790 | 5.340 | 5.550 | 557,764 | -0.15(-2.63%) |
Apr 17, 2007 | 5.840 | 5.870 | 5.690 | 5.700 | 276,715 | -0.12(-2.06%) |
Apr 16, 2007 | 5.910 | 5.920 | 5.680 | 5.820 | 337,732 | +0.03(+0.52%) |
Apr 13, 2007 | 5.740 | 5.880 | 5.730 | 5.790 | 633,597 | +0.13(+2.30%) |
Apr 12, 2007 | 5.480 | 5.760 | 5.420 | 5.660 | 729,031 | +0.17(+3.10%) |
Apr 11, 2007 | 5.500 | 5.560 | 5.370 | 5.490 | 396,111 | +0.02(+0.37%) |
Apr 10, 2007 | 5.320 | 5.540 | 5.250 | 5.470 | 447,533 | +0.17(+3.21%) |
Apr 09, 2007 | 5.420 | 5.450 | 5.270 | 5.300 | 342,821 | -0.08(-1.49%) |
Apr 05, 2007 | 5.180 | 5.440 | 5.120 | 5.380 | 600,601 | +0.17(+3.26%) |
Apr 04, 2007 | 5.320 | 5.360 | 5.141 | 5.210 | 435,900 | -0.06(-1.14%) |
Apr 03, 2007 | 5.300 | 5.500 | 5.220 | 5.270 | 657,077 | -0.05(-0.94%) |
Apr 02, 2007 | 5.210 | 5.350 | 4.950 | 5.320 | 684,676 | +0.19(+3.70%) |
Mar 30, 2007 | 5.000 | 5.330 | 4.920 | 5.130 | 2,628,278 | +0.40(+8.46%) |
Mar 29, 2007 | 4.610 | 4.830 | 4.570 | 4.730 | 346,822 | +0.17(+3.73%) |
Mar 28, 2007 | 4.510 | 4.640 | 4.410 | 4.560 | 242,643 | +0.10(+2.24%) |
Mar 27, 2007 | 4.540 | 4.550 | 4.380 | 4.460 | 102,394 | -0.04(-0.89%) |
Mar 26, 2007 | 4.430 | 4.600 | 4.400 | 4.500 | 295,342 | +0.10(+2.27%) |
Mar 23, 2007 | 4.340 | 4.410 | 4.210 | 4.400 | 171,434 | +0.09(+2.09%) |
Mar 22, 2007 | 4.290 | 4.400 | 4.270 | 4.310 | 116,570 | +0.05(+1.17%) |
Mar 21, 2007 | 4.280 | 4.450 | 4.260 | 4.260 | 264,029 | -0.05(-1.16%) |
Mar 20, 2007 | 4.150 | 4.380 | 4.100 | 4.310 | 289,956 | +0.15(+3.61%) |
Mar 19, 2007 | 4.140 | 4.270 | 4.050 | 4.160 | 186,968 | +0.03(+0.73%) |
Mar 16, 2007 | 4.040 | 4.200 | 4.040 | 4.130 | 134,399 | +0.05(+1.23%) |
Mar 15, 2007 | 4.040 | 4.160 | 4.040 | 4.080 | 164,880 | +0.01(+0.25%) |
Mar 14, 2007 | 3.920 | 4.150 | 3.850 | 4.070 | 171,123 | +0.14(+3.56%) |
Mar 13, 2007 | 4.070 | 4.190 | 3.910 | 3.930 | 284,001 | -0.14(-3.44%) |
Mar 12, 2007 | 3.980 | 4.100 | 3.960 | 4.070 | 213,232 | +0.04(+0.99%) |
Mar 09, 2007 | 3.960 | 4.120 | 3.940 | 4.030 | 221,901 | +0.10(+2.54%) |
Mar 08, 2007 | 3.940 | 4.000 | 3.900 | 3.930 | 108,974 | +0.03(+0.77%) |
Mar 07, 2007 | 4.000 | 4.030 | 3.900 | 3.900 | 166,288 | -0.11(-2.74%) |
Mar 06, 2007 | 3.915 | 4.060 | 3.890 | 4.010 | 156,130 | +0.12(+3.08%) |
Mar 05, 2007 | 3.900 | 3.950 | 3.840 | 3.890 | 189,981 | -0.06(-1.52%) |
Mar 02, 2007 | 3.940 | 4.120 | 3.900 | 3.950 | 173,742 | +0.00(+0.00%) |
Mar 01, 2007 | 3.940 | 4.000 | 3.800 | 3.950 | 166,219 | +0.00(+0.00%) |
Feb 28, 2007 | 3.800 | 4.050 | 3.760 | 3.950 | 194,579 | +0.04(+1.02%) |
Feb 27, 2007 | 3.950 | 4.030 | 3.790 | 3.910 | 219,798 | -0.09(-2.25%) |
Feb 26, 2007 | 3.970 | 4.100 | 3.930 | 4.000 | 69,934 | +0.05(+1.27%) |
Feb 23, 2007 | 4.040 | 4.060 | 3.950 | 3.950 | 100,733 | -0.05(-1.25%) |
Feb 22, 2007 | 3.930 | 4.050 | 3.930 | 4.000 | 162,656 | +0.07(+1.78%) |
Feb 21, 2007 | 4.040 | 4.060 | 3.900 | 3.930 | 112,079 | -0.07(-1.75%) |
Feb 20, 2007 | 4.090 | 4.120 | 4.000 | 4.000 | 163,747 | -0.09(-2.20%) |
Feb 16, 2007 | 3.930 | 4.100 | 3.840 | 4.090 | 355,167 | +0.19(+4.87%) |
Feb 15, 2007 | 4.240 | 4.240 | 3.870 | 3.900 | 492,857 | -0.30(-7.14%) |
Feb 14, 2007 | 4.310 | 4.390 | 4.190 | 4.200 | 126,844 | -0.13(-3.00%) |
Feb 13, 2007 | 4.340 | 4.390 | 4.270 | 4.330 | 124,851 | -0.02(-0.46%) |
Feb 12, 2007 | 4.350 | 4.450 | 4.290 | 4.350 | 54,449 | +0.04(+0.93%) |
Feb 09, 2007 | 4.380 | 4.380 | 4.300 | 4.310 | 90,727 | -0.10(-2.27%) |
Feb 08, 2007 | 4.310 | 4.480 | 4.310 | 4.410 | 189,200 | +0.10(+2.32%) |
Feb 07, 2007 | 4.360 | 4.420 | 4.280 | 4.310 | 147,176 | -0.08(-1.82%) |
Feb 06, 2007 | 4.260 | 4.440 | 4.150 | 4.390 | 157,455 | +0.13(+3.05%) |
Feb 05, 2007 | 4.300 | 4.350 | 4.250 | 4.260 | 94,344 | -0.06(-1.39%) |
Feb 02, 2007 | 4.500 | 4.500 | 4.300 | 4.320 | 167,353 | -0.13(-2.92%) |