Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.378 | 5.445 | 5.378 | 5.405 | 123,161 | +0.03(+0.51%) |
Apr 27, 2007 | 5.400 | 5.431 | 5.369 | 5.378 | 176,582 | -0.05(-1.00%) |
Apr 26, 2007 | 5.507 | 5.507 | 5.395 | 5.432 | 207,429 | -0.04(-0.64%) |
Apr 25, 2007 | 5.445 | 5.512 | 5.395 | 5.467 | 325,225 | +0.02(+0.33%) |
Apr 24, 2007 | 5.413 | 5.480 | 5.413 | 5.449 | 113,996 | +0.04(+0.67%) |
Apr 23, 2007 | 5.471 | 5.476 | 5.391 | 5.413 | 410,834 | -0.10(-1.87%) |
Apr 20, 2007 | 5.512 | 5.565 | 5.413 | 5.516 | 303,767 | +0.02(+0.41%) |
Apr 19, 2007 | 5.480 | 5.494 | 5.400 | 5.494 | 300,638 | -0.05(-0.89%) |
Apr 18, 2007 | 5.579 | 5.583 | 5.503 | 5.543 | 188,653 | -0.04(-0.64%) |
Apr 17, 2007 | 5.583 | 5.628 | 5.548 | 5.579 | 190,217 | -0.03(-0.48%) |
Apr 16, 2007 | 5.507 | 5.606 | 5.503 | 5.606 | 284,320 | +0.14(+2.62%) |
Apr 13, 2007 | 5.440 | 5.489 | 5.418 | 5.463 | 180,829 | -0.02(-0.33%) |
Apr 12, 2007 | 5.458 | 5.516 | 5.422 | 5.480 | 208,770 | -0.02(-0.41%) |
Apr 11, 2007 | 5.548 | 5.574 | 5.404 | 5.503 | 259,733 | -0.08(-1.36%) |
Apr 10, 2007 | 5.641 | 5.664 | 5.579 | 5.579 | 107,737 | -0.09(-1.66%) |
Apr 09, 2007 | 5.659 | 5.722 | 5.615 | 5.673 | 125,843 | -0.00(-0.08%) |
Apr 05, 2007 | 5.633 | 5.677 | 5.601 | 5.677 | 147,748 | +0.01(+0.24%) |
Apr 04, 2007 | 5.615 | 5.664 | 5.615 | 5.664 | 94,773 | +0.07(+1.28%) |
Apr 03, 2007 | 5.539 | 5.619 | 5.521 | 5.592 | 340,425 | +0.06(+1.05%) |
Apr 02, 2007 | 5.534 | 5.574 | 5.525 | 5.534 | 177,477 | -0.04(-0.80%) |
Mar 30, 2007 | 5.601 | 5.637 | 5.548 | 5.579 | 154,007 | -0.02(-0.38%) |
Mar 29, 2007 | 5.624 | 5.637 | 5.561 | 5.600 | 179,488 | -0.01(-0.26%) |
Mar 28, 2007 | 5.664 | 5.668 | 5.592 | 5.615 | 98,797 | -0.07(-1.26%) |
Mar 27, 2007 | 5.704 | 5.718 | 5.637 | 5.686 | 195,135 | -0.05(-0.94%) |
Mar 26, 2007 | 5.771 | 5.776 | 5.646 | 5.740 | 103,267 | +0.01(+0.16%) |
Mar 23, 2007 | 5.682 | 5.780 | 5.682 | 5.731 | 172,559 | +0.00(+0.08%) |
Mar 22, 2007 | 5.811 | 5.811 | 5.718 | 5.726 | 135,901 | -0.05(-0.93%) |
Mar 21, 2007 | 5.664 | 5.794 | 5.592 | 5.780 | 424,916 | +0.10(+1.81%) |
Mar 20, 2007 | 5.664 | 5.735 | 5.646 | 5.677 | 155,348 | +0.02(+0.32%) |
Mar 19, 2007 | 5.659 | 5.722 | 5.597 | 5.659 | 228,887 | +0.09(+1.61%) |
Mar 16, 2007 | 5.615 | 5.713 | 5.565 | 5.570 | 281,638 | -0.15(-2.66%) |
Mar 15, 2007 | 5.574 | 5.753 | 5.530 | 5.722 | 230,228 | +0.19(+3.48%) |
Mar 14, 2007 | 5.512 | 5.606 | 5.458 | 5.530 | 362,553 | +0.07(+1.31%) |
Mar 13, 2007 | 5.677 | 5.709 | 5.458 | 5.458 | 217,264 | -0.22(-3.86%) |
Mar 12, 2007 | 5.692 | 5.758 | 5.650 | 5.677 | 239,616 | -0.01(-0.24%) |
Mar 09, 2007 | 5.695 | 5.767 | 5.659 | 5.691 | 291,026 | -0.05(-0.86%) |
Mar 08, 2007 | 5.771 | 5.785 | 5.725 | 5.740 | 202,735 | +0.10(+1.75%) |
Mar 07, 2007 | 5.624 | 5.664 | 5.556 | 5.641 | 199,605 | +0.00(+0.00%) |
Mar 06, 2007 | 5.592 | 5.650 | 5.494 | 5.641 | 280,744 | +0.18(+3.36%) |
Mar 05, 2007 | 5.413 | 5.659 | 5.400 | 5.458 | 435,869 | -0.05(-0.89%) |
Mar 02, 2007 | 5.548 | 5.722 | 5.485 | 5.507 | 609,993 | -0.22(-3.83%) |
Mar 01, 2007 | 5.413 | 5.726 | 5.413 | 5.726 | 705,661 | -0.08(-1.39%) |
Feb 28, 2007 | 5.731 | 5.919 | 5.682 | 5.807 | 560,371 | +0.05(+0.85%) |
Feb 27, 2007 | 6.040 | 6.084 | 5.749 | 5.758 | 1,337,336 | -0.47(-7.61%) |
Feb 26, 2007 | 6.219 | 6.259 | 6.192 | 6.232 | 258,280 | +0.06(+1.02%) |
Feb 23, 2007 | 6.178 | 6.219 | 6.152 | 6.169 | 168,759 | +0.00(+0.07%) |
Feb 22, 2007 | 6.152 | 6.223 | 6.111 | 6.165 | 425,810 | +0.01(+0.22%) |
Feb 21, 2007 | 6.259 | 6.259 | 5.973 | 6.152 | 447,939 | -0.13(-2.06%) |
Feb 20, 2007 | 6.259 | 6.290 | 6.214 | 6.281 | 188,876 | +0.05(+0.79%) |
Feb 16, 2007 | 6.228 | 6.241 | 6.192 | 6.232 | 208,099 | +0.00(+0.07%) |
Feb 15, 2007 | 6.201 | 6.277 | 6.192 | 6.228 | 278,956 | -0.01(-0.14%) |
Feb 14, 2007 | 6.174 | 6.304 | 6.174 | 6.237 | 544,155 | +0.03(+0.50%) |
Feb 13, 2007 | 6.111 | 6.205 | 6.111 | 6.205 | 416,869 | +0.13(+2.21%) |
Feb 12, 2007 | 6.250 | 6.250 | 6.053 | 6.071 | 198,816 | -0.14(-2.23%) |
Feb 09, 2007 | 6.174 | 6.254 | 6.156 | 6.210 | 451,292 | +0.04(+0.58%) |
Feb 08, 2007 | 6.245 | 6.245 | 6.156 | 6.174 | 253,027 | -0.07(-1.15%) |
Feb 07, 2007 | 6.201 | 6.259 | 6.165 | 6.245 | 292,144 | +0.01(+0.14%) |
Feb 06, 2007 | 6.084 | 6.250 | 6.071 | 6.237 | 490,185 | +0.16(+2.65%) |
Feb 05, 2007 | 6.201 | 6.201 | 6.066 | 6.075 | 239,616 | -0.13(-2.02%) |
Feb 02, 2007 | 6.183 | 6.232 | 6.174 | 6.201 | 318,743 | +0.02(+0.29%) |