Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.888 | 4.898 | 4.856 | 4.856 | 196,357 | -0.02(-0.33%) |
Apr 27, 2007 | 4.875 | 4.891 | 4.870 | 4.872 | 188,606 | -0.02(-0.43%) |
Apr 26, 2007 | 4.877 | 4.909 | 4.872 | 4.893 | 171,381 | -0.01(-0.14%) |
Apr 25, 2007 | 4.912 | 4.935 | 4.870 | 4.900 | 175,257 | +0.03(+0.52%) |
Apr 24, 2007 | 4.886 | 4.986 | 4.856 | 4.875 | 178,271 | +0.01(+0.29%) |
Apr 23, 2007 | 4.849 | 4.870 | 4.847 | 4.861 | 125,737 | +0.01(+0.24%) |
Apr 20, 2007 | 4.856 | 4.881 | 4.849 | 4.849 | 177,410 | -0.01(-0.29%) |
Apr 19, 2007 | 4.840 | 4.879 | 4.840 | 4.863 | 102,915 | +0.02(+0.48%) |
Apr 18, 2007 | 4.868 | 4.888 | 4.840 | 4.840 | 223,054 | -0.01(-0.24%) |
Apr 17, 2007 | 4.879 | 4.893 | 4.845 | 4.851 | 196,357 | -0.04(-0.74%) |
Apr 16, 2007 | 4.877 | 4.979 | 4.877 | 4.888 | 215,734 | +0.01(+0.22%) |
Apr 13, 2007 | 4.849 | 4.900 | 4.847 | 4.877 | 133,057 | +0.03(+0.67%) |
Apr 12, 2007 | 4.854 | 4.875 | 4.835 | 4.844 | 211,859 | -0.02(-0.48%) |
Apr 11, 2007 | 4.877 | 4.888 | 4.865 | 4.868 | 253,628 | -0.01(-0.19%) |
Apr 10, 2007 | 4.893 | 4.898 | 4.863 | 4.877 | 205,399 | -0.02(-0.33%) |
Apr 09, 2007 | 4.837 | 4.893 | 4.835 | 4.893 | 290,660 | +0.04(+0.91%) |
Apr 05, 2007 | 4.842 | 4.868 | 4.821 | 4.849 | 159,755 | +0.02(+0.43%) |
Apr 04, 2007 | 4.793 | 4.837 | 4.791 | 4.828 | 117,555 | +0.03(+0.68%) |
Apr 03, 2007 | 4.793 | 4.809 | 4.791 | 4.796 | 139,086 | +0.00(+0.00%) |
Apr 02, 2007 | 4.779 | 4.796 | 4.756 | 4.796 | 179,994 | +0.02(+0.44%) |
Mar 30, 2007 | 4.749 | 4.775 | 4.747 | 4.775 | 221,332 | +0.04(+0.78%) |
Mar 29, 2007 | 4.724 | 4.758 | 4.724 | 4.738 | 130,904 | +0.01(+0.30%) |
Mar 28, 2007 | 4.707 | 4.735 | 4.707 | 4.724 | 142,531 | -0.01(-0.15%) |
Mar 27, 2007 | 4.691 | 4.731 | 4.691 | 4.731 | 320,802 | +0.04(+0.89%) |
Mar 26, 2007 | 4.682 | 4.700 | 4.675 | 4.689 | 294,535 | +0.02(+0.35%) |
Mar 23, 2007 | 4.640 | 4.682 | 4.631 | 4.672 | 198,940 | +0.05(+1.05%) |
Mar 22, 2007 | 4.642 | 4.656 | 4.624 | 4.624 | 171,812 | -0.01(-0.20%) |
Mar 21, 2007 | 4.661 | 4.679 | 4.628 | 4.633 | 299,272 | -0.02(-0.45%) |
Mar 20, 2007 | 4.633 | 4.654 | 4.633 | 4.654 | 174,396 | +0.02(+0.45%) |
Mar 19, 2007 | 4.665 | 4.665 | 4.628 | 4.633 | 263,532 | -0.01(-0.25%) |
Mar 16, 2007 | 4.628 | 4.703 | 4.628 | 4.645 | 332,429 | -0.00(-0.10%) |
Mar 15, 2007 | 4.672 | 4.679 | 4.647 | 4.649 | 310,037 | -0.02(-0.35%) |
Mar 14, 2007 | 4.682 | 4.686 | 4.624 | 4.665 | 549,025 | -0.02(-0.35%) |
Mar 13, 2007 | 4.686 | 4.717 | 4.675 | 4.682 | 193,342 | -0.00(-0.10%) |
Mar 12, 2007 | 4.686 | 4.703 | 4.679 | 4.686 | 184,300 | -0.01(-0.15%) |
Mar 09, 2007 | 4.689 | 4.703 | 4.684 | 4.693 | 130,904 | +0.00(+0.05%) |
Mar 08, 2007 | 4.703 | 4.719 | 4.691 | 4.691 | 232,097 | -0.01(-0.25%) |
Mar 07, 2007 | 4.672 | 4.737 | 4.672 | 4.703 | 267,838 | +0.01(+0.15%) |
Mar 06, 2007 | 4.670 | 4.740 | 4.670 | 4.696 | 289,799 | +0.01(+0.20%) |
Mar 05, 2007 | 4.775 | 4.775 | 4.684 | 4.686 | 430,607 | -0.09(-1.85%) |
Mar 02, 2007 | 4.775 | 4.782 | 4.761 | 4.775 | 256,642 | +0.01(+0.19%) |
Mar 01, 2007 | 4.807 | 4.816 | 4.728 | 4.765 | 321,233 | -0.04(-0.92%) |
Feb 28, 2007 | 4.775 | 4.842 | 4.775 | 4.809 | 179,132 | +0.04(+0.75%) |
Feb 27, 2007 | 4.854 | 4.861 | 4.737 | 4.773 | 472,376 | -0.08(-1.70%) |
Feb 26, 2007 | 4.861 | 4.870 | 4.854 | 4.856 | 189,467 | -0.01(-0.19%) |
Feb 23, 2007 | 4.858 | 4.868 | 4.849 | 4.865 | 189,467 | +0.00(+0.10%) |
Feb 22, 2007 | 4.854 | 4.865 | 4.849 | 4.861 | 210,136 | -0.00(-0.10%) |
Feb 21, 2007 | 4.863 | 4.872 | 4.854 | 4.865 | 203,246 | -0.00(-0.10%) |
Feb 20, 2007 | 4.872 | 4.881 | 4.861 | 4.870 | 196,357 | +0.00(+0.10%) |
Feb 16, 2007 | 4.854 | 4.865 | 4.837 | 4.865 | 160,616 | +0.02(+0.43%) |
Feb 15, 2007 | 4.842 | 4.858 | 4.835 | 4.844 | 152,004 | +0.00(+0.00%) |
Feb 14, 2007 | 4.898 | 4.898 | 4.844 | 4.844 | 377,053 | -0.02(-0.43%) |
Feb 13, 2007 | 4.858 | 4.881 | 4.837 | 4.865 | 169,185 | +0.01(+0.24%) |
Feb 12, 2007 | 4.854 | 4.877 | 4.844 | 4.854 | 258,037 | +0.00(+0.00%) |
Feb 09, 2007 | 4.835 | 4.895 | 4.827 | 4.854 | 281,186 | +0.02(+0.48%) |
Feb 08, 2007 | 4.821 | 4.830 | 4.807 | 4.830 | 124,015 | -0.03(-0.72%) |
Feb 07, 2007 | 4.861 | 4.872 | 4.849 | 4.865 | 187,314 | +0.00(+0.00%) |
Feb 06, 2007 | 4.858 | 4.881 | 4.844 | 4.865 | 232,528 | +0.01(+0.14%) |
Feb 05, 2007 | 4.851 | 4.884 | 4.840 | 4.858 | 228,652 | +0.02(+0.48%) |
Feb 02, 2007 | 4.858 | 4.872 | 4.826 | 4.835 | 236,403 | +0.02(+0.37%) |