Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.663 | 5.773 | 5.663 | 5.744 | 384,642 | +0.06(+1.00%) |
Apr 27, 2007 | 5.643 | 5.752 | 5.627 | 5.688 | 522,580 | -0.02(-0.35%) |
Apr 26, 2007 | 5.688 | 5.829 | 5.639 | 5.708 | 601,189 | -0.16(-2.76%) |
Apr 25, 2007 | 5.825 | 5.914 | 5.825 | 5.870 | 447,431 | -0.04(-0.62%) |
Apr 24, 2007 | 5.829 | 5.918 | 5.801 | 5.906 | 269,694 | +0.07(+1.25%) |
Apr 23, 2007 | 5.789 | 5.906 | 5.785 | 5.833 | 390,328 | +0.03(+0.49%) |
Apr 20, 2007 | 5.906 | 5.967 | 5.777 | 5.805 | 567,570 | -0.11(-1.85%) |
Apr 19, 2007 | 5.959 | 5.983 | 5.894 | 5.914 | 473,634 | -0.00(-0.07%) |
Apr 18, 2007 | 5.906 | 5.967 | 5.906 | 5.918 | 271,919 | +0.00(+0.07%) |
Apr 17, 2007 | 5.922 | 5.967 | 5.894 | 5.914 | 205,670 | +0.01(+0.21%) |
Apr 16, 2007 | 5.914 | 5.914 | 5.866 | 5.902 | 224,704 | +0.02(+0.41%) |
Apr 13, 2007 | 5.862 | 5.926 | 5.829 | 5.878 | 255,357 | -0.02(-0.34%) |
Apr 12, 2007 | 5.926 | 5.943 | 5.874 | 5.898 | 264,750 | +0.01(+0.21%) |
Apr 11, 2007 | 5.833 | 5.947 | 5.833 | 5.886 | 320,617 | +0.01(+0.21%) |
Apr 10, 2007 | 5.805 | 5.906 | 5.785 | 5.874 | 340,393 | +0.06(+0.97%) |
Apr 09, 2007 | 5.825 | 5.906 | 5.789 | 5.817 | 295,650 | -0.01(-0.14%) |
Apr 05, 2007 | 5.894 | 5.922 | 5.813 | 5.825 | 299,853 | -0.03(-0.55%) |
Apr 04, 2007 | 5.870 | 5.910 | 5.813 | 5.858 | 256,840 | -0.03(-0.55%) |
Apr 03, 2007 | 5.947 | 5.975 | 5.866 | 5.890 | 382,170 | -0.08(-1.42%) |
Apr 02, 2007 | 5.874 | 6.007 | 5.825 | 5.975 | 408,126 | +0.00(+0.07%) |
Mar 30, 2007 | 5.910 | 6.007 | 5.845 | 5.971 | 353,001 | +0.08(+1.30%) |
Mar 29, 2007 | 5.955 | 5.971 | 5.854 | 5.894 | 478,331 | -0.02(-0.34%) |
Mar 28, 2007 | 5.987 | 6.007 | 5.878 | 5.914 | 393,294 | -0.09(-1.55%) |
Mar 27, 2007 | 6.028 | 6.036 | 5.983 | 6.007 | 234,839 | +0.00(+0.00%) |
Mar 26, 2007 | 5.906 | 6.104 | 5.886 | 6.007 | 520,602 | +0.11(+1.92%) |
Mar 23, 2007 | 5.866 | 5.943 | 5.821 | 5.894 | 468,937 | +0.05(+0.90%) |
Mar 22, 2007 | 5.740 | 5.890 | 5.724 | 5.841 | 660,764 | +0.16(+2.85%) |
Mar 21, 2007 | 5.506 | 5.724 | 5.485 | 5.680 | 566,581 | +0.18(+3.24%) |
Mar 20, 2007 | 5.235 | 5.542 | 5.036 | 5.502 | 1,219,188 | +0.13(+2.41%) |
Mar 19, 2007 | 5.542 | 5.546 | 5.316 | 5.372 | 1,115,364 | -0.15(-2.78%) |
Mar 16, 2007 | 5.611 | 5.621 | 5.502 | 5.526 | 448,667 | -0.08(-1.44%) |
Mar 15, 2007 | 5.655 | 5.659 | 5.562 | 5.607 | 289,965 | +0.05(+0.87%) |
Mar 14, 2007 | 5.619 | 5.655 | 5.502 | 5.558 | 292,931 | -0.01(-0.22%) |
Mar 13, 2007 | 5.663 | 5.704 | 5.570 | 5.570 | 382,912 | -0.09(-1.64%) |
Mar 12, 2007 | 5.655 | 5.672 | 5.623 | 5.663 | 281,560 | -0.01(-0.14%) |
Mar 09, 2007 | 5.684 | 5.708 | 5.643 | 5.672 | 381,181 | +0.03(+0.50%) |
Mar 08, 2007 | 5.740 | 5.740 | 5.627 | 5.643 | 428,891 | -0.09(-1.55%) |
Mar 07, 2007 | 5.761 | 5.825 | 5.676 | 5.732 | 396,508 | +0.04(+0.64%) |
Mar 06, 2007 | 5.655 | 5.712 | 5.583 | 5.696 | 473,634 | +0.07(+1.30%) |
Mar 05, 2007 | 5.724 | 5.829 | 5.583 | 5.623 | 603,167 | -0.26(-4.47%) |
Mar 02, 2007 | 5.894 | 5.906 | 5.825 | 5.886 | 284,526 | -0.01(-0.21%) |
Mar 01, 2007 | 5.906 | 5.967 | 5.765 | 5.898 | 244,480 | -0.08(-1.29%) |
Feb 28, 2007 | 5.930 | 6.015 | 5.886 | 5.975 | 445,206 | +0.04(+0.75%) |
Feb 27, 2007 | 6.028 | 6.052 | 4.591 | 5.930 | 1,272,336 | -0.16(-2.66%) |
Feb 26, 2007 | 6.080 | 6.145 | 6.080 | 6.092 | 317,651 | -0.05(-0.79%) |
Feb 23, 2007 | 6.165 | 6.210 | 6.092 | 6.141 | 493,904 | +0.02(+0.26%) |
Feb 22, 2007 | 6.007 | 6.133 | 6.007 | 6.125 | 482,533 | +0.13(+2.09%) |
Feb 21, 2007 | 5.991 | 6.048 | 5.983 | 5.999 | 475,117 | +0.01(+0.20%) |
Feb 20, 2007 | 6.068 | 6.084 | 5.947 | 5.987 | 639,258 | -0.10(-1.60%) |
Feb 16, 2007 | 6.117 | 6.174 | 6.048 | 6.084 | 849,378 | -0.05(-0.79%) |
Feb 15, 2007 | 6.189 | 6.193 | 6.052 | 6.133 | 759,150 | -0.09(-1.49%) |
Feb 14, 2007 | 6.270 | 6.270 | 6.169 | 6.226 | 273,748 | -0.00(-0.06%) |
Feb 13, 2007 | 6.266 | 6.270 | 6.169 | 6.230 | 254,121 | +0.04(+0.72%) |
Feb 12, 2007 | 6.210 | 6.286 | 6.137 | 6.185 | 331,284 | -0.05(-0.78%) |
Feb 09, 2007 | 6.307 | 6.311 | 6.201 | 6.234 | 343,113 | -0.04(-0.58%) |
Feb 08, 2007 | 6.323 | 6.351 | 6.218 | 6.270 | 319,629 | +0.00(+0.00%) |
Feb 07, 2007 | 6.379 | 6.412 | 6.266 | 6.270 | 376,979 | -0.07(-1.08%) |
Feb 06, 2007 | 6.335 | 6.392 | 6.303 | 6.339 | 375,001 | -0.03(-0.44%) |
Feb 05, 2007 | 6.315 | 6.388 | 6.315 | 6.367 | 222,974 | +0.02(+0.25%) |
Feb 02, 2007 | 6.371 | 6.424 | 6.331 | 6.351 | 291,448 | -0.04(-0.70%) |