Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.905 | 5.905 | 5.868 | 5.868 | 1,256 | -0.17(-2.89%) |
Apr 27, 2007 | 6.045 | 6.045 | 6.043 | 6.043 | 743 | +0.13(+2.14%) |
Apr 26, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 5.916 | 5.916 | 5.916 | 5.916 | 550 | +0.06(+1.10%) |
Apr 24, 2007 | 5.881 | 5.881 | 5.852 | 5.852 | 817 | +0.07(+1.16%) |
Apr 23, 2007 | 5.879 | 5.881 | 5.776 | 5.784 | 10,556 | -0.07(-1.15%) |
Apr 20, 2007 | 5.798 | 5.884 | 5.798 | 5.852 | 5,575 | +0.05(+0.93%) |
Apr 19, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 371 | -0.11(-1.91%) |
Apr 18, 2007 | 5.930 | 5.930 | 5.911 | 5.911 | 1,523 | +0.06(+1.01%) |
Apr 17, 2007 | 5.879 | 5.879 | 5.852 | 5.852 | 2,601 | -0.02(-0.37%) |
Apr 16, 2007 | 5.873 | 5.873 | 5.873 | 5.873 | 4,460 | +0.03(+0.60%) |
Apr 13, 2007 | 5.919 | 5.919 | 5.838 | 5.838 | 5,203 | -0.08(-1.36%) |
Apr 12, 2007 | 5.919 | 5.919 | 5.838 | 5.919 | 2,973 | -0.01(-0.16%) |
Apr 11, 2007 | 5.966 | 5.966 | 5.928 | 5.928 | 3,345 | -0.04(-0.63%) |
Apr 10, 2007 | 5.966 | 5.966 | 5.966 | 5.966 | 1,486 | +0.00(+0.00%) |
Apr 09, 2007 | 5.957 | 5.966 | 5.957 | 5.966 | 2,973 | -0.15(-2.53%) |
Apr 05, 2007 | 6.134 | 6.134 | 6.121 | 6.121 | 2,973 | -0.01(-0.24%) |
Apr 04, 2007 | 6.239 | 6.239 | 6.135 | 6.135 | 12,347 | -0.10(-1.66%) |
Apr 03, 2007 | 6.239 | 6.239 | 6.239 | 6.239 | 929 | +0.25(+4.15%) |
Apr 02, 2007 | 5.990 | 5.990 | 5.990 | 5.990 | 743 | +0.02(+0.29%) |
Mar 30, 2007 | 5.919 | 6.158 | 5.919 | 5.973 | 17,841 | +0.07(+1.16%) |
Mar 29, 2007 | 5.903 | 5.918 | 5.903 | 5.904 | 9,017 | +0.03(+0.55%) |
Mar 28, 2007 | 5.904 | 5.904 | 5.872 | 5.872 | 2,973 | -0.03(-0.57%) |
Mar 27, 2007 | 5.908 | 5.908 | 5.905 | 5.905 | 4,928 | +0.12(+2.02%) |
Mar 26, 2007 | 5.817 | 5.880 | 5.788 | 5.788 | 4,460 | +0.00(+0.02%) |
Mar 23, 2007 | 5.865 | 5.905 | 5.787 | 5.787 | 11,173 | +0.00(+0.05%) |
Mar 22, 2007 | 5.790 | 5.790 | 5.784 | 5.784 | 5,686 | -0.00(-0.05%) |
Mar 21, 2007 | 5.795 | 5.795 | 5.787 | 5.787 | 2,787 | -0.00(-0.07%) |
Mar 20, 2007 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 5.791 | 5.791 | 5.791 | 5.791 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 5.795 | 5.801 | 5.791 | 5.791 | 23,044 | -0.00(-0.07%) |
Mar 15, 2007 | 5.795 | 5.795 | 5.795 | 5.795 | 1,003 | -0.00(-0.05%) |
Mar 14, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 1,486 | +0.00(+0.00%) |
Mar 13, 2007 | 5.798 | 5.798 | 5.798 | 5.798 | 13,388 | +0.00(+0.00%) |
Mar 12, 2007 | 5.798 | 5.820 | 5.798 | 5.798 | 15,536 | -0.01(-0.09%) |
Mar 09, 2007 | 5.953 | 5.953 | 5.803 | 5.803 | 2,527 | -0.20(-3.25%) |
Mar 08, 2007 | 5.822 | 5.998 | 5.791 | 5.998 | 50,557 | +0.15(+2.51%) |
Mar 07, 2007 | 5.852 | 5.852 | 5.852 | 5.852 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.791 | 5.852 | 5.791 | 5.852 | 11,187 | +0.05(+0.93%) |
Mar 05, 2007 | 5.885 | 5.885 | 5.798 | 5.798 | 5,947 | -0.12(-2.05%) |
Mar 02, 2007 | 5.919 | 5.919 | 5.919 | 5.919 | 1,122 | -0.01(-0.14%) |
Mar 01, 2007 | 5.927 | 5.927 | 5.927 | 5.927 | 0 | +0.00(+0.00%) |
Feb 28, 2007 | 6.053 | 6.053 | 5.927 | 5.927 | 4,460 | -0.19(-3.14%) |
Feb 27, 2007 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Feb 26, 2007 | 6.119 | 6.119 | 6.119 | 6.119 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 6.119 | 6.119 | 6.119 | 6.119 | 743 | +0.07(+1.09%) |
Feb 22, 2007 | 6.053 | 6.055 | 6.047 | 6.053 | 43,443 | +0.00(+0.00%) |
Feb 21, 2007 | 6.054 | 6.060 | 6.053 | 6.053 | 8,920 | -0.07(-1.10%) |
Feb 20, 2007 | 6.121 | 6.121 | 6.121 | 6.121 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 6.121 | 6.121 | 6.121 | 6.121 | 0 | +0.00(+0.00%) |
Feb 15, 2007 | 6.040 | 6.121 | 6.006 | 6.121 | 18,755 | +0.00(+0.00%) |
Feb 14, 2007 | 6.053 | 6.121 | 6.020 | 6.121 | 51,419 | +0.07(+1.11%) |
Feb 13, 2007 | 6.053 | 6.053 | 6.053 | 6.053 | 0 | +0.00(+0.00%) |
Feb 12, 2007 | 6.052 | 6.053 | 6.052 | 6.053 | 3,873 | +0.04(+0.67%) |
Feb 09, 2007 | 6.013 | 6.013 | 6.013 | 6.013 | 743 | -0.11(-1.76%) |
Feb 08, 2007 | 6.067 | 6.121 | 6.051 | 6.121 | 23,832 | +0.02(+0.26%) |
Feb 07, 2007 | 6.105 | 6.105 | 6.105 | 6.105 | 0 | +0.00(+0.00%) |
Feb 06, 2007 | 6.021 | 6.105 | 5.919 | 6.105 | 69,587 | +0.19(+3.14%) |
Feb 05, 2007 | 5.868 | 5.919 | 5.868 | 5.919 | 4,289 | +0.02(+0.41%) |
Feb 02, 2007 | 6.018 | 6.018 | 5.893 | 5.895 | 9,046 | -0.03(-0.52%) |