Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.380 | 5.380 | 5.170 | 5.260 | 662,322 | -0.12(-2.23%) |
Apr 27, 2007 | 5.220 | 5.430 | 5.170 | 5.380 | 685,042 | +0.16(+3.07%) |
Apr 26, 2007 | 5.650 | 5.650 | 5.020 | 5.220 | 1,627,386 | -0.40(-7.12%) |
Apr 25, 2007 | 5.750 | 5.780 | 5.550 | 5.620 | 557,016 | -0.18(-3.19%) |
Apr 24, 2007 | 5.810 | 5.910 | 5.660 | 5.805 | 479,700 | -0.04(-0.77%) |
Apr 23, 2007 | 5.960 | 6.090 | 5.790 | 5.850 | 578,803 | -0.09(-1.52%) |
Apr 20, 2007 | 5.930 | 5.990 | 5.830 | 5.940 | 451,475 | +0.10(+1.71%) |
Apr 19, 2007 | 5.810 | 6.120 | 5.800 | 5.840 | 967,892 | -0.10(-1.68%) |
Apr 18, 2007 | 5.670 | 6.120 | 5.610 | 5.940 | 1,329,595 | +0.30(+5.32%) |
Apr 17, 2007 | 5.760 | 5.900 | 5.540 | 5.640 | 1,636,632 | -0.05(-0.88%) |
Apr 16, 2007 | 5.730 | 5.990 | 5.650 | 5.690 | 833,672 | -0.04(-0.70%) |
Apr 13, 2007 | 5.700 | 6.100 | 5.650 | 5.730 | 1,528,339 | +0.04(+0.70%) |
Apr 12, 2007 | 5.600 | 5.710 | 5.450 | 5.690 | 935,258 | +0.03(+0.53%) |
Apr 11, 2007 | 5.230 | 5.800 | 5.160 | 5.660 | 1,883,404 | +0.46(+8.85%) |
Apr 10, 2007 | 5.240 | 5.350 | 5.150 | 5.200 | 1,022,036 | -0.01(-0.19%) |
Apr 09, 2007 | 4.920 | 5.300 | 4.900 | 5.210 | 1,557,748 | +0.33(+6.76%) |
Apr 05, 2007 | 4.830 | 5.010 | 4.780 | 4.880 | 851,155 | +0.08(+1.67%) |
Apr 04, 2007 | 4.800 | 4.860 | 4.720 | 4.800 | 344,936 | +0.02(+0.50%) |
Apr 03, 2007 | 4.740 | 4.800 | 4.690 | 4.776 | 234,302 | +0.08(+1.62%) |
Apr 02, 2007 | 4.560 | 4.740 | 4.550 | 4.700 | 474,552 | +0.12(+2.62%) |
Mar 30, 2007 | 4.750 | 4.750 | 4.510 | 4.580 | 463,197 | -0.15(-3.17%) |
Mar 29, 2007 | 4.810 | 4.820 | 4.720 | 4.730 | 335,893 | -0.07(-1.46%) |
Mar 28, 2007 | 4.790 | 4.950 | 4.750 | 4.800 | 264,502 | +0.01(+0.21%) |
Mar 27, 2007 | 4.780 | 4.820 | 4.750 | 4.790 | 207,686 | +0.05(+1.05%) |
Mar 26, 2007 | 4.900 | 5.050 | 4.700 | 4.740 | 506,308 | -0.15(-3.07%) |
Mar 23, 2007 | 4.600 | 5.000 | 4.600 | 4.890 | 928,628 | +0.29(+6.30%) |
Mar 22, 2007 | 4.520 | 4.640 | 4.490 | 4.600 | 478,778 | +0.12(+2.68%) |
Mar 21, 2007 | 4.410 | 4.540 | 4.390 | 4.480 | 361,755 | +0.03(+0.67%) |
Mar 20, 2007 | 4.480 | 4.500 | 4.430 | 4.450 | 198,352 | -0.01(-0.22%) |
Mar 19, 2007 | 4.400 | 4.540 | 4.400 | 4.460 | 303,799 | +0.06(+1.36%) |
Mar 16, 2007 | 4.400 | 4.500 | 4.390 | 4.400 | 472,516 | +0.00(+0.00%) |
Mar 15, 2007 | 4.460 | 4.550 | 4.320 | 4.400 | 569,644 | -0.04(-0.90%) |
Mar 14, 2007 | 4.510 | 4.660 | 4.430 | 4.440 | 545,209 | -0.15(-3.27%) |
Mar 13, 2007 | 4.610 | 4.720 | 4.500 | 4.590 | 489,700 | -0.02(-0.43%) |
Mar 12, 2007 | 4.590 | 4.650 | 4.490 | 4.610 | 364,509 | +0.12(+2.67%) |
Mar 09, 2007 | 4.510 | 4.610 | 4.380 | 4.490 | 666,997 | -0.01(-0.33%) |
Mar 08, 2007 | 4.630 | 4.630 | 4.310 | 4.505 | 705,217 | -0.00(-0.11%) |
Mar 07, 2007 | 4.310 | 4.580 | 4.240 | 4.510 | 611,818 | +0.16(+3.68%) |
Mar 06, 2007 | 4.240 | 4.400 | 4.190 | 4.350 | 611,039 | +0.16(+3.82%) |
Mar 05, 2007 | 4.200 | 4.350 | 3.970 | 4.190 | 1,034,656 | -0.18(-4.12%) |
Mar 02, 2007 | 4.520 | 4.540 | 4.340 | 4.370 | 653,833 | -0.17(-3.74%) |
Mar 01, 2007 | 4.450 | 4.620 | 4.360 | 4.540 | 530,084 | -0.01(-0.22%) |
Feb 28, 2007 | 4.580 | 4.650 | 4.300 | 4.550 | 921,958 | -0.06(-1.30%) |
Feb 27, 2007 | 4.760 | 4.900 | 4.430 | 4.610 | 958,581 | -0.34(-6.87%) |
Feb 26, 2007 | 4.940 | 5.140 | 4.770 | 4.950 | 822,111 | +0.01(+0.20%) |
Feb 23, 2007 | 5.000 | 5.060 | 4.780 | 4.940 | 500,075 | +0.06(+1.23%) |
Feb 22, 2007 | 4.850 | 5.100 | 4.850 | 4.880 | 945,224 | +0.03(+0.62%) |
Feb 21, 2007 | 4.800 | 5.170 | 4.700 | 4.850 | 845,482 | +0.01(+0.21%) |
Feb 20, 2007 | 4.780 | 4.980 | 4.650 | 4.840 | 1,358,161 | +0.16(+3.42%) |
Feb 16, 2007 | 4.490 | 4.810 | 4.420 | 4.680 | 976,230 | +0.21(+4.70%) |
Feb 15, 2007 | 4.620 | 4.670 | 4.400 | 4.470 | 873,574 | -0.14(-3.04%) |
Feb 14, 2007 | 4.550 | 4.630 | 4.470 | 4.610 | 1,132,610 | +0.19(+4.30%) |
Feb 13, 2007 | 4.130 | 4.500 | 4.130 | 4.420 | 1,052,853 | +0.27(+6.51%) |
Feb 12, 2007 | 3.990 | 4.190 | 3.950 | 4.150 | 633,312 | +0.19(+4.80%) |
Feb 09, 2007 | 4.000 | 4.260 | 3.900 | 3.960 | 1,148,898 | -0.01(-0.25%) |
Feb 08, 2007 | 4.040 | 4.040 | 3.880 | 3.970 | 1,161,215 | -0.10(-2.46%) |
Feb 07, 2007 | 4.150 | 4.180 | 4.010 | 4.070 | 425,527 | -0.08(-1.93%) |
Feb 06, 2007 | 4.290 | 4.310 | 4.100 | 4.150 | 673,265 | -0.12(-2.81%) |
Feb 05, 2007 | 4.300 | 4.370 | 4.120 | 4.270 | 707,205 | -0.02(-0.47%) |
Feb 02, 2007 | 4.370 | 4.430 | 4.260 | 4.290 | 631,962 | -0.10(-2.28%) |