Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.709 | 5.724 | 5.563 | 5.578 | 738,133 | -0.13(-2.30%) |
Apr 27, 2007 | 5.664 | 5.740 | 5.613 | 5.709 | 596,588 | +0.04(+0.62%) |
Apr 26, 2007 | 5.780 | 5.780 | 5.669 | 5.674 | 1,018,737 | -0.11(-1.84%) |
Apr 25, 2007 | 5.775 | 5.851 | 5.750 | 5.780 | 392,465 | +0.02(+0.26%) |
Apr 24, 2007 | 5.694 | 5.805 | 5.639 | 5.765 | 417,854 | +0.04(+0.71%) |
Apr 23, 2007 | 5.917 | 5.922 | 5.623 | 5.724 | 1,239,882 | -0.28(-4.63%) |
Apr 20, 2007 | 6.058 | 6.063 | 5.972 | 6.003 | 274,149 | +0.02(+0.34%) |
Apr 19, 2007 | 5.957 | 6.018 | 5.927 | 5.982 | 213,553 | +0.01(+0.17%) |
Apr 18, 2007 | 5.992 | 6.023 | 5.967 | 5.972 | 155,629 | -0.04(-0.67%) |
Apr 17, 2007 | 6.028 | 6.063 | 5.982 | 6.013 | 219,831 | -0.02(-0.25%) |
Apr 16, 2007 | 5.967 | 6.053 | 5.942 | 6.028 | 329,031 | +0.10(+1.62%) |
Apr 13, 2007 | 6.018 | 6.018 | 5.912 | 5.932 | 455,948 | -0.06(-1.01%) |
Apr 12, 2007 | 5.896 | 6.003 | 5.891 | 5.992 | 469,389 | +0.05(+0.85%) |
Apr 11, 2007 | 6.008 | 6.063 | 5.907 | 5.942 | 782,340 | -0.05(-0.76%) |
Apr 10, 2007 | 6.043 | 6.053 | 5.972 | 5.987 | 331,832 | -0.05(-0.75%) |
Apr 09, 2007 | 6.018 | 6.053 | 5.998 | 6.033 | 216,871 | +0.03(+0.51%) |
Apr 05, 2007 | 6.068 | 6.068 | 5.952 | 6.003 | 486,361 | -0.05(-0.84%) |
Apr 04, 2007 | 5.998 | 6.068 | 5.982 | 6.053 | 353,611 | +0.05(+0.76%) |
Apr 03, 2007 | 5.982 | 6.053 | 5.937 | 6.008 | 407,215 | +0.05(+0.85%) |
Apr 02, 2007 | 5.998 | 6.028 | 5.886 | 5.957 | 428,933 | -0.04(-0.59%) |
Mar 30, 2007 | 6.028 | 6.063 | 5.871 | 5.992 | 397,982 | -0.03(-0.50%) |
Mar 29, 2007 | 6.068 | 6.078 | 5.947 | 6.023 | 322,294 | -0.03(-0.42%) |
Mar 28, 2007 | 6.053 | 6.084 | 5.977 | 6.048 | 303,453 | -0.07(-1.08%) |
Mar 27, 2007 | 6.149 | 6.175 | 6.048 | 6.114 | 387,671 | -0.08(-1.31%) |
Mar 26, 2007 | 6.286 | 6.382 | 6.144 | 6.195 | 422,103 | -0.13(-2.00%) |
Mar 23, 2007 | 6.518 | 6.518 | 6.240 | 6.321 | 516,537 | -0.20(-3.10%) |
Mar 22, 2007 | 6.559 | 6.625 | 6.468 | 6.523 | 438,710 | -0.03(-0.39%) |
Mar 21, 2007 | 6.402 | 6.554 | 6.169 | 6.549 | 577,988 | +0.17(+2.70%) |
Mar 20, 2007 | 6.291 | 6.493 | 6.210 | 6.377 | 736,943 | +0.07(+1.12%) |
Mar 19, 2007 | 6.291 | 6.346 | 6.220 | 6.306 | 656,659 | +0.11(+1.71%) |
Mar 16, 2007 | 6.164 | 6.296 | 6.073 | 6.200 | 1,444,536 | +0.05(+0.82%) |
Mar 15, 2007 | 6.053 | 6.169 | 6.048 | 6.149 | 393,612 | +0.11(+1.76%) |
Mar 14, 2007 | 5.927 | 6.063 | 5.785 | 6.043 | 587,351 | +0.09(+1.44%) |
Mar 13, 2007 | 6.073 | 6.078 | 5.952 | 5.957 | 406,309 | -0.12(-1.92%) |
Mar 12, 2007 | 6.159 | 6.185 | 6.043 | 6.073 | 425,259 | -0.02(-0.25%) |
Mar 09, 2007 | 6.068 | 6.104 | 6.018 | 6.089 | 410,549 | +0.10(+1.60%) |
Mar 08, 2007 | 6.048 | 6.058 | 5.886 | 5.992 | 649,252 | +0.02(+0.34%) |
Mar 07, 2007 | 6.089 | 6.159 | 5.952 | 5.972 | 584,345 | -0.16(-2.56%) |
Mar 06, 2007 | 6.195 | 6.210 | 5.982 | 6.129 | 462,127 | +0.05(+0.83%) |
Mar 05, 2007 | 6.018 | 6.169 | 5.942 | 6.078 | 546,291 | -0.02(-0.25%) |
Mar 02, 2007 | 6.240 | 6.304 | 6.084 | 6.094 | 790,562 | -0.17(-2.67%) |
Mar 01, 2007 | 6.357 | 6.483 | 6.114 | 6.261 | 540,238 | -0.14(-2.13%) |
Feb 28, 2007 | 6.154 | 6.483 | 6.063 | 6.397 | 925,060 | +0.25(+4.12%) |
Feb 27, 2007 | 6.377 | 6.503 | 6.139 | 6.144 | 723,178 | -0.32(-5.00%) |
Feb 26, 2007 | 6.554 | 6.564 | 6.453 | 6.468 | 318,068 | -0.04(-0.54%) |
Feb 23, 2007 | 6.614 | 6.650 | 6.443 | 6.503 | 379,210 | -0.15(-2.21%) |
Feb 22, 2007 | 6.791 | 6.791 | 6.554 | 6.650 | 348,923 | -0.12(-1.79%) |
Feb 21, 2007 | 6.706 | 6.791 | 6.680 | 6.771 | 260,063 | +0.04(+0.60%) |
Feb 20, 2007 | 6.559 | 6.731 | 6.498 | 6.731 | 312,903 | +0.17(+2.62%) |
Feb 16, 2007 | 6.569 | 6.609 | 6.518 | 6.559 | 312,741 | -0.01(-0.15%) |
Feb 15, 2007 | 6.574 | 6.625 | 6.523 | 6.569 | 373,847 | -0.04(-0.54%) |
Feb 14, 2007 | 6.574 | 6.690 | 6.539 | 6.604 | 616,374 | +0.07(+1.01%) |
Feb 13, 2007 | 6.574 | 6.574 | 6.458 | 6.539 | 606,386 | -0.02(-0.23%) |
Feb 12, 2007 | 6.513 | 6.554 | 6.478 | 6.554 | 488,117 | +0.08(+1.17%) |
Feb 09, 2007 | 6.346 | 6.498 | 6.346 | 6.478 | 631,676 | +0.12(+1.91%) |
Feb 08, 2007 | 6.357 | 6.382 | 6.306 | 6.357 | 515,760 | -0.04(-0.63%) |
Feb 07, 2007 | 6.498 | 6.498 | 6.286 | 6.397 | 444,198 | -0.10(-1.56%) |
Feb 06, 2007 | 6.372 | 6.508 | 6.220 | 6.498 | 703,609 | +0.16(+2.47%) |
Feb 05, 2007 | 6.190 | 6.382 | 6.144 | 6.341 | 446,547 | +0.13(+2.12%) |
Feb 02, 2007 | 6.276 | 6.291 | 6.139 | 6.210 | 527,176 | -0.04(-0.57%) |