Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.030 | 4.030 | 3.880 | 3.950 | 108,306 | -0.05(-1.25%) |
Apr 27, 2007 | 4.010 | 4.030 | 3.970 | 4.000 | 158,306 | +0.00(+0.00%) |
Apr 26, 2007 | 4.010 | 4.060 | 3.980 | 4.000 | 156,530 | +0.02(+0.50%) |
Apr 25, 2007 | 3.830 | 4.000 | 3.830 | 3.980 | 96,669 | +0.17(+4.46%) |
Apr 24, 2007 | 4.020 | 4.040 | 3.760 | 3.810 | 168,843 | -0.17(-4.27%) |
Apr 23, 2007 | 4.000 | 4.050 | 3.910 | 3.980 | 106,562 | -0.02(-0.50%) |
Apr 20, 2007 | 4.350 | 4.350 | 4.000 | 4.000 | 324,578 | -0.27(-6.32%) |
Apr 19, 2007 | 4.300 | 4.340 | 4.220 | 4.270 | 218,857 | -0.07(-1.61%) |
Apr 18, 2007 | 4.290 | 4.440 | 4.210 | 4.340 | 636,205 | +0.05(+1.17%) |
Apr 17, 2007 | 4.850 | 4.850 | 4.210 | 4.290 | 1,781,262 | -1.68(-28.14%) |
Apr 16, 2007 | 6.140 | 6.170 | 5.900 | 5.970 | 178,600 | +0.08(+1.36%) |
Apr 13, 2007 | 6.060 | 6.210 | 5.860 | 5.890 | 172,576 | -0.12(-2.00%) |
Apr 12, 2007 | 6.330 | 6.650 | 5.930 | 6.010 | 506,202 | -0.30(-4.75%) |
Apr 11, 2007 | 6.900 | 6.900 | 6.300 | 6.310 | 181,483 | -0.53(-7.75%) |
Apr 10, 2007 | 7.000 | 7.000 | 6.810 | 6.840 | 126,842 | -0.12(-1.72%) |
Apr 09, 2007 | 7.000 | 7.000 | 6.900 | 6.960 | 28,079 | +0.14(+2.05%) |
Apr 05, 2007 | 6.920 | 6.970 | 6.790 | 6.820 | 68,980 | -0.05(-0.73%) |
Apr 04, 2007 | 6.870 | 7.020 | 6.800 | 6.870 | 88,745 | -0.13(-1.86%) |
Apr 03, 2007 | 7.000 | 7.060 | 6.790 | 7.000 | 51,515 | +0.06(+0.86%) |
Apr 02, 2007 | 6.950 | 7.000 | 6.830 | 6.940 | 229,017 | -0.02(-0.29%) |
Mar 30, 2007 | 6.960 | 7.040 | 6.750 | 6.960 | 90,625 | +0.03(+0.43%) |
Mar 29, 2007 | 7.125 | 7.125 | 6.780 | 6.930 | 48,206 | -0.10(-1.42%) |
Mar 28, 2007 | 7.110 | 7.120 | 6.860 | 7.030 | 53,569 | -0.03(-0.42%) |
Mar 27, 2007 | 7.060 | 7.200 | 7.000 | 7.060 | 53,142 | -0.05(-0.70%) |
Mar 26, 2007 | 7.390 | 7.600 | 7.110 | 7.110 | 86,637 | -0.33(-4.44%) |
Mar 23, 2007 | 7.310 | 7.660 | 7.010 | 7.440 | 57,653 | +0.07(+0.95%) |
Mar 22, 2007 | 7.910 | 8.070 | 7.000 | 7.370 | 195,644 | -0.48(-6.11%) |
Mar 21, 2007 | 7.800 | 7.980 | 7.800 | 7.850 | 54,306 | +0.12(+1.55%) |
Mar 20, 2007 | 7.670 | 7.860 | 7.670 | 7.730 | 17,955 | +0.06(+0.78%) |
Mar 19, 2007 | 7.670 | 7.980 | 7.410 | 7.670 | 19,883 | +0.09(+1.19%) |
Mar 16, 2007 | 7.410 | 7.630 | 7.260 | 7.580 | 26,662 | +0.12(+1.61%) |
Mar 15, 2007 | 7.690 | 7.690 | 7.430 | 7.460 | 37,247 | +0.10(+1.36%) |
Mar 14, 2007 | 7.480 | 7.560 | 7.140 | 7.360 | 33,308 | -0.06(-0.81%) |
Mar 13, 2007 | 8.010 | 8.080 | 7.420 | 7.420 | 45,455 | -0.59(-7.37%) |
Mar 12, 2007 | 7.290 | 8.140 | 7.190 | 8.010 | 86,330 | +0.75(+10.33%) |
Mar 09, 2007 | 7.510 | 7.510 | 7.200 | 7.260 | 18,275 | -0.22(-2.94%) |
Mar 08, 2007 | 7.500 | 7.690 | 7.400 | 7.480 | 45,318 | +0.03(+0.40%) |
Mar 07, 2007 | 7.380 | 7.650 | 7.210 | 7.450 | 109,224 | +0.15(+2.05%) |
Mar 06, 2007 | 7.050 | 7.420 | 6.950 | 7.300 | 103,644 | +0.46(+6.73%) |
Mar 05, 2007 | 7.220 | 7.420 | 6.720 | 6.840 | 313,334 | -0.63(-8.43%) |
Mar 02, 2007 | 8.430 | 8.440 | 7.470 | 7.470 | 303,741 | -0.98(-11.60%) |
Mar 01, 2007 | 8.700 | 8.700 | 8.360 | 8.450 | 71,154 | -0.25(-2.87%) |
Feb 28, 2007 | 8.160 | 8.790 | 8.090 | 8.700 | 107,220 | +0.45(+5.45%) |
Feb 27, 2007 | 8.300 | 8.370 | 8.100 | 8.250 | 102,098 | -0.18(-2.14%) |
Feb 26, 2007 | 8.030 | 8.640 | 7.960 | 8.430 | 186,719 | +0.48(+6.04%) |
Feb 23, 2007 | 7.700 | 7.970 | 7.620 | 7.950 | 50,439 | +0.23(+2.98%) |
Feb 22, 2007 | 8.260 | 8.260 | 7.710 | 7.720 | 312,510 | -0.19(-2.40%) |
Feb 21, 2007 | 7.920 | 8.050 | 7.800 | 7.910 | 142,334 | -0.10(-1.25%) |
Feb 20, 2007 | 8.160 | 8.320 | 7.930 | 8.010 | 297,971 | -0.17(-2.08%) |
Feb 16, 2007 | 8.250 | 8.480 | 8.100 | 8.180 | 69,534 | +0.03(+0.37%) |
Feb 15, 2007 | 8.350 | 8.460 | 8.080 | 8.150 | 123,748 | -0.20(-2.40%) |
Feb 14, 2007 | 8.590 | 8.640 | 8.290 | 8.350 | 95,488 | -0.20(-2.34%) |
Feb 13, 2007 | 8.700 | 8.750 | 8.500 | 8.550 | 70,013 | -0.06(-0.70%) |
Feb 12, 2007 | 8.510 | 8.800 | 8.400 | 8.610 | 90,613 | +0.04(+0.47%) |
Feb 09, 2007 | 8.960 | 8.990 | 8.360 | 8.570 | 56,439 | -0.33(-3.71%) |
Feb 08, 2007 | 9.110 | 9.110 | 8.790 | 8.900 | 126,327 | -0.15(-1.66%) |
Feb 07, 2007 | 9.110 | 9.210 | 9.030 | 9.050 | 46,093 | -0.10(-1.09%) |
Feb 06, 2007 | 9.000 | 9.390 | 9.000 | 9.150 | 189,978 | +0.15(+1.67%) |
Feb 05, 2007 | 9.250 | 9.330 | 8.920 | 9.000 | 103,317 | -0.23(-2.49%) |
Feb 02, 2007 | 9.840 | 9.840 | 9.010 | 9.230 | 225,525 | -0.59(-6.01%) |