Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.877 | 5.877 | 5.660 | 5.684 | 2,924,191 | -0.19(-3.28%) |
Apr 27, 2007 | 6.113 | 6.113 | 5.839 | 5.877 | 1,334,552 | +0.09(+1.64%) |
Apr 26, 2007 | 5.907 | 5.921 | 5.751 | 5.782 | 1,076,804 | -0.22(-3.61%) |
Apr 25, 2007 | 6.039 | 6.083 | 5.924 | 5.998 | 793,341 | +0.02(+0.40%) |
Apr 24, 2007 | 6.073 | 6.073 | 5.944 | 5.975 | 928,422 | -0.10(-1.62%) |
Apr 23, 2007 | 5.921 | 6.076 | 5.921 | 6.073 | 1,007,047 | +0.14(+2.28%) |
Apr 20, 2007 | 6.005 | 6.005 | 5.904 | 5.937 | 972,759 | +0.05(+0.92%) |
Apr 19, 2007 | 5.880 | 5.910 | 5.846 | 5.883 | 838,270 | -0.04(-0.74%) |
Apr 18, 2007 | 5.890 | 5.951 | 5.890 | 5.927 | 729,791 | +0.00(+0.00%) |
Apr 17, 2007 | 5.866 | 5.951 | 5.799 | 5.927 | 786,838 | +0.06(+0.98%) |
Apr 16, 2007 | 5.792 | 5.877 | 5.714 | 5.870 | 679,838 | +0.07(+1.28%) |
Apr 13, 2007 | 5.751 | 5.802 | 5.667 | 5.795 | 583,478 | +0.04(+0.65%) |
Apr 12, 2007 | 5.724 | 5.758 | 5.626 | 5.758 | 629,293 | +0.01(+0.18%) |
Apr 11, 2007 | 5.785 | 5.809 | 5.670 | 5.748 | 978,671 | -0.02(-0.29%) |
Apr 10, 2007 | 5.765 | 5.799 | 5.667 | 5.765 | 978,080 | -0.02(-0.29%) |
Apr 09, 2007 | 5.910 | 5.910 | 5.762 | 5.782 | 701,711 | -0.10(-1.78%) |
Apr 05, 2007 | 5.893 | 5.927 | 5.860 | 5.887 | 674,517 | -0.03(-0.57%) |
Apr 04, 2007 | 5.877 | 5.921 | 5.694 | 5.921 | 987,538 | +0.03(+0.52%) |
Apr 03, 2007 | 5.863 | 5.897 | 5.789 | 5.890 | 799,253 | +0.06(+1.04%) |
Apr 02, 2007 | 5.802 | 5.836 | 5.741 | 5.829 | 1,125,575 | +0.03(+0.47%) |
Mar 30, 2007 | 5.741 | 5.802 | 5.670 | 5.802 | 2,367,610 | +0.07(+1.30%) |
Mar 29, 2007 | 5.684 | 5.741 | 5.667 | 5.728 | 5,536,247 | -0.03(-0.59%) |
Mar 28, 2007 | 5.718 | 5.880 | 5.684 | 5.762 | 1,708,873 | -0.11(-1.90%) |
Mar 27, 2007 | 5.992 | 5.992 | 5.843 | 5.873 | 464,063 | -0.12(-2.03%) |
Mar 26, 2007 | 6.008 | 6.022 | 5.721 | 5.995 | 761,123 | -0.01(-0.23%) |
Mar 23, 2007 | 6.042 | 6.093 | 6.005 | 6.008 | 446,919 | -0.04(-0.62%) |
Mar 22, 2007 | 6.008 | 6.052 | 5.944 | 6.046 | 530,569 | +0.07(+1.13%) |
Mar 21, 2007 | 5.839 | 5.978 | 5.778 | 5.978 | 595,301 | +0.14(+2.32%) |
Mar 20, 2007 | 5.860 | 5.860 | 5.782 | 5.843 | 594,415 | -0.02(-0.29%) |
Mar 19, 2007 | 5.775 | 5.860 | 5.745 | 5.860 | 772,355 | +0.13(+2.24%) |
Mar 16, 2007 | 5.772 | 5.768 | 5.630 | 5.731 | 1,540,276 | -0.04(-0.65%) |
Mar 15, 2007 | 5.714 | 5.778 | 5.714 | 5.768 | 572,837 | +0.06(+1.07%) |
Mar 14, 2007 | 5.694 | 5.751 | 5.603 | 5.707 | 813,736 | -0.01(-0.12%) |
Mar 13, 2007 | 5.958 | 5.907 | 5.643 | 5.714 | 1,031,285 | -0.24(-4.09%) |
Mar 12, 2007 | 5.927 | 6.005 | 5.904 | 5.958 | 487,414 | -0.01(-0.23%) |
Mar 09, 2007 | 5.914 | 5.971 | 5.826 | 5.971 | 666,832 | +0.11(+1.85%) |
Mar 08, 2007 | 5.870 | 5.921 | 5.836 | 5.863 | 996,997 | +0.07(+1.17%) |
Mar 07, 2007 | 5.883 | 5.883 | 5.778 | 5.795 | 1,151,291 | -0.07(-1.27%) |
Mar 06, 2007 | 5.630 | 5.941 | 5.623 | 5.870 | 944,383 | +0.30(+5.34%) |
Mar 05, 2007 | 5.718 | 5.799 | 5.569 | 5.572 | 1,242,330 | -0.32(-5.51%) |
Mar 02, 2007 | 6.056 | 6.059 | 5.870 | 5.897 | 998,179 | -0.21(-3.43%) |
Mar 01, 2007 | 5.995 | 6.164 | 5.877 | 6.107 | 1,132,965 | +0.00(+0.06%) |
Feb 28, 2007 | 6.019 | 6.103 | 5.863 | 6.103 | 1,252,675 | +0.06(+0.95%) |
Feb 27, 2007 | 6.242 | 6.245 | 6.046 | 6.046 | 967,734 | -0.30(-4.69%) |
Feb 26, 2007 | 6.404 | 6.404 | 6.262 | 6.343 | 635,166 | -0.01(-0.21%) |
Feb 23, 2007 | 6.455 | 6.455 | 6.330 | 6.357 | 597,075 | -0.10(-1.52%) |
Feb 22, 2007 | 6.438 | 6.455 | 6.367 | 6.455 | 618,061 | +0.01(+0.21%) |
Feb 21, 2007 | 6.411 | 6.458 | 6.411 | 6.442 | 1,139,763 | -0.00(-0.05%) |
Feb 20, 2007 | 6.283 | 6.486 | 6.259 | 6.445 | 955,616 | +0.13(+2.09%) |
Feb 16, 2007 | 6.367 | 6.367 | 6.259 | 6.313 | 802,209 | -0.05(-0.85%) |
Feb 15, 2007 | 6.235 | 6.411 | 6.228 | 6.367 | 1,132,374 | +0.13(+2.12%) |
Feb 14, 2007 | 6.374 | 6.404 | 6.222 | 6.235 | 864,219 | -0.14(-2.12%) |
Feb 13, 2007 | 6.327 | 6.387 | 6.279 | 6.370 | 877,901 | +0.05(+0.75%) |
Feb 12, 2007 | 6.306 | 6.354 | 6.174 | 6.323 | 1,401,714 | +0.05(+0.75%) |
Feb 09, 2007 | 6.259 | 6.303 | 6.090 | 6.276 | 1,847,682 | +0.02(+0.27%) |
Feb 08, 2007 | 6.259 | 6.259 | 6.188 | 6.259 | 1,092,174 | +0.00(+0.00%) |
Feb 07, 2007 | 6.127 | 6.303 | 6.069 | 6.259 | 918,077 | +0.15(+2.44%) |
Feb 06, 2007 | 6.100 | 6.195 | 5.927 | 6.110 | 1,034,832 | -0.20(-3.16%) |
Feb 05, 2007 | 6.103 | 6.310 | 6.103 | 6.310 | 602,100 | +0.17(+2.75%) |
Feb 02, 2007 | 6.154 | 6.188 | 6.103 | 6.140 | 1,305,880 | +0.01(+0.22%) |