Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.860 | 6.870 | 6.620 | 6.640 | 583,887 | -0.27(-3.91%) |
Apr 27, 2007 | 7.000 | 7.110 | 6.900 | 6.910 | 486,628 | -0.11(-1.57%) |
Apr 26, 2007 | 7.140 | 7.160 | 7.000 | 7.020 | 539,314 | -0.16(-2.23%) |
Apr 25, 2007 | 7.070 | 7.310 | 7.070 | 7.180 | 858,790 | +0.13(+1.84%) |
Apr 24, 2007 | 7.100 | 7.130 | 6.940 | 7.050 | 470,832 | -0.09(-1.26%) |
Apr 23, 2007 | 7.460 | 7.460 | 7.130 | 7.140 | 837,923 | -0.17(-2.33%) |
Apr 20, 2007 | 7.120 | 7.340 | 7.100 | 7.310 | 618,129 | +0.27(+3.84%) |
Apr 19, 2007 | 7.100 | 7.220 | 6.880 | 7.040 | 759,393 | -0.34(-4.61%) |
Apr 18, 2007 | 7.400 | 7.450 | 7.060 | 7.380 | 1,334,936 | -0.12(-1.60%) |
Apr 17, 2007 | 7.620 | 7.710 | 7.290 | 7.500 | 956,625 | -0.25(-3.23%) |
Apr 16, 2007 | 8.110 | 8.190 | 7.700 | 7.750 | 1,012,211 | -0.30(-3.73%) |
Apr 13, 2007 | 7.700 | 8.050 | 7.700 | 8.050 | 1,073,668 | +0.40(+5.23%) |
Apr 12, 2007 | 7.320 | 7.650 | 7.180 | 7.650 | 922,014 | +0.15(+2.00%) |
Apr 11, 2007 | 7.930 | 7.970 | 7.290 | 7.500 | 1,750,778 | -0.31(-3.97%) |
Apr 10, 2007 | 7.510 | 7.920 | 7.510 | 7.810 | 2,947,203 | +0.39(+5.26%) |
Apr 09, 2007 | 7.330 | 7.430 | 7.150 | 7.420 | 1,314,132 | +0.26(+3.63%) |
Apr 05, 2007 | 7.050 | 7.270 | 7.050 | 7.160 | 774,377 | +0.05(+0.70%) |
Apr 04, 2007 | 7.230 | 7.240 | 7.050 | 7.110 | 723,441 | -0.10(-1.39%) |
Apr 03, 2007 | 7.170 | 7.290 | 7.010 | 7.210 | 1,020,936 | +0.04(+0.56%) |
Apr 02, 2007 | 6.920 | 7.190 | 6.770 | 7.170 | 1,662,667 | +0.32(+4.67%) |
Mar 30, 2007 | 6.950 | 7.010 | 6.650 | 6.850 | 1,128,318 | -0.10(-1.44%) |
Mar 29, 2007 | 6.360 | 7.150 | 6.360 | 6.950 | 2,538,452 | +0.61(+9.62%) |
Mar 28, 2007 | 6.180 | 6.500 | 6.170 | 6.340 | 884,068 | +0.14(+2.26%) |
Mar 27, 2007 | 6.200 | 6.290 | 6.050 | 6.200 | 910,847 | -0.02(-0.32%) |
Mar 26, 2007 | 5.990 | 6.230 | 5.950 | 6.220 | 1,817,957 | +0.27(+4.54%) |
Mar 23, 2007 | 5.780 | 5.980 | 5.720 | 5.950 | 624,830 | +0.12(+2.06%) |
Mar 22, 2007 | 5.850 | 5.850 | 5.700 | 5.830 | 401,195 | +0.00(+0.00%) |
Mar 21, 2007 | 5.680 | 5.840 | 5.590 | 5.830 | 854,081 | +0.14(+2.46%) |
Mar 20, 2007 | 5.600 | 5.690 | 5.550 | 5.690 | 456,143 | +0.16(+2.89%) |
Mar 19, 2007 | 5.490 | 5.640 | 5.440 | 5.530 | 387,055 | +0.05(+0.91%) |
Mar 16, 2007 | 5.590 | 5.590 | 5.400 | 5.480 | 511,174 | +0.01(+0.18%) |
Mar 15, 2007 | 5.500 | 5.700 | 5.360 | 5.470 | 643,203 | -0.02(-0.36%) |
Mar 14, 2007 | 5.120 | 5.510 | 5.120 | 5.490 | 827,532 | +0.22(+4.17%) |
Mar 13, 2007 | 5.680 | 5.680 | 5.230 | 5.270 | 710,366 | -0.41(-7.22%) |
Mar 12, 2007 | 5.690 | 5.740 | 5.560 | 5.680 | 549,162 | +0.10(+1.79%) |
Mar 09, 2007 | 5.850 | 5.850 | 5.550 | 5.580 | 735,982 | -0.31(-5.26%) |
Mar 08, 2007 | 5.860 | 5.970 | 5.710 | 5.890 | 1,656,823 | +0.06(+1.03%) |
Mar 07, 2007 | 5.600 | 5.960 | 5.480 | 5.830 | 1,958,311 | +0.31(+5.62%) |
Mar 06, 2007 | 5.460 | 5.540 | 5.250 | 5.520 | 1,681,685 | +0.41(+8.02%) |
Mar 05, 2007 | 5.050 | 5.290 | 4.890 | 5.110 | 1,572,020 | -0.22(-4.13%) |
Mar 02, 2007 | 5.700 | 5.700 | 5.260 | 5.330 | 1,248,517 | -0.38(-6.65%) |
Mar 01, 2007 | 5.650 | 5.750 | 5.420 | 5.710 | 1,287,422 | -0.07(-1.21%) |
Feb 28, 2007 | 5.460 | 5.820 | 5.410 | 5.780 | 1,686,701 | +0.22(+3.96%) |
Feb 27, 2007 | 5.850 | 5.850 | 5.550 | 5.560 | 4,356,668 | -0.44(-7.33%) |
Feb 26, 2007 | 6.200 | 6.250 | 5.950 | 6.000 | 1,779,902 | -0.14(-2.28%) |
Feb 23, 2007 | 6.360 | 6.380 | 6.070 | 6.140 | 1,269,901 | -0.18(-2.85%) |
Feb 22, 2007 | 6.250 | 6.400 | 6.150 | 6.320 | 3,213,627 | +0.23(+3.78%) |
Feb 21, 2007 | 6.000 | 6.180 | 5.760 | 6.090 | 4,696,733 | +0.09(+1.50%) |
Feb 20, 2007 | 5.840 | 6.080 | 5.600 | 6.000 | 2,705,787 | +0.65(+12.15%) |
Feb 16, 2007 | 5.020 | 5.370 | 4.970 | 5.350 | 1,997,125 | +0.33(+6.57%) |
Feb 15, 2007 | 5.080 | 5.080 | 4.950 | 5.020 | 1,230,815 | +0.04(+0.80%) |
Feb 14, 2007 | 4.900 | 5.080 | 4.850 | 4.980 | 3,440,876 | +0.16(+3.32%) |
Feb 13, 2007 | 4.550 | 4.910 | 4.430 | 4.820 | 3,289,313 | +0.32(+7.11%) |
Feb 12, 2007 | 4.610 | 4.670 | 4.380 | 4.500 | 952,581 | +0.03(+0.67%) |
Feb 09, 2007 | 4.500 | 4.550 | 4.350 | 4.470 | 1,204,390 | -0.04(-0.89%) |
Feb 08, 2007 | 4.420 | 4.560 | 4.420 | 4.510 | 872,050 | +0.07(+1.58%) |
Feb 07, 2007 | 4.540 | 4.570 | 4.370 | 4.440 | 1,915,848 | -0.15(-3.27%) |
Feb 06, 2007 | 4.910 | 4.990 | 4.540 | 4.590 | 2,702,699 | -0.29(-5.94%) |
Feb 05, 2007 | 4.700 | 4.890 | 4.700 | 4.880 | 691,861 | +0.11(+2.31%) |
Feb 02, 2007 | 4.750 | 4.770 | 4.700 | 4.770 | 577,790 | +0.00(+0.00%) |