Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.848 | 5.872 | 5.745 | 5.753 | 18,851,776 | -0.10(-1.69%) |
Apr 27, 2007 | 5.899 | 5.901 | 5.817 | 5.852 | 14,323,061 | +0.04(+0.71%) |
Apr 26, 2007 | 5.839 | 5.854 | 5.798 | 5.811 | 16,059,994 | -0.03(-0.53%) |
Apr 25, 2007 | 5.848 | 5.868 | 5.827 | 5.841 | 13,092,077 | -0.01(-0.11%) |
Apr 24, 2007 | 5.872 | 5.881 | 5.788 | 5.848 | 18,507,146 | -0.05(-0.80%) |
Apr 23, 2007 | 6.155 | 6.155 | 5.885 | 5.895 | 14,234,913 | -0.09(-1.52%) |
Apr 20, 2007 | 5.980 | 5.986 | 5.932 | 5.986 | 13,287,120 | +0.08(+1.40%) |
Apr 19, 2007 | 5.839 | 5.957 | 5.837 | 5.903 | 19,935,278 | +0.05(+0.81%) |
Apr 18, 2007 | 5.811 | 5.879 | 5.798 | 5.856 | 11,568,109 | +0.02(+0.28%) |
Apr 17, 2007 | 5.846 | 5.862 | 5.827 | 5.839 | 17,514,150 | -0.01(-0.14%) |
Apr 16, 2007 | 5.775 | 5.856 | 5.775 | 5.848 | 15,717,507 | +0.09(+1.54%) |
Apr 13, 2007 | 5.837 | 5.837 | 5.742 | 5.759 | 14,598,838 | +0.01(+0.14%) |
Apr 12, 2007 | 5.718 | 5.817 | 5.676 | 5.751 | 12,860,048 | +0.01(+0.22%) |
Apr 11, 2007 | 5.745 | 5.778 | 5.705 | 5.738 | 14,674,115 | -0.02(-0.39%) |
Apr 10, 2007 | 5.778 | 5.796 | 5.718 | 5.761 | 15,303,913 | -0.03(-0.50%) |
Apr 09, 2007 | 5.759 | 5.800 | 5.720 | 5.790 | 17,970,998 | +0.04(+0.65%) |
Apr 05, 2007 | 5.707 | 5.763 | 5.695 | 5.753 | 8,782,285 | +0.05(+0.83%) |
Apr 04, 2007 | 5.683 | 5.728 | 5.672 | 5.705 | 13,033,560 | +0.01(+0.18%) |
Apr 03, 2007 | 5.623 | 5.716 | 5.613 | 5.695 | 23,782,370 | +0.11(+1.96%) |
Apr 02, 2007 | 5.582 | 5.652 | 5.551 | 5.586 | 15,703,409 | +0.02(+0.45%) |
Mar 30, 2007 | 5.532 | 5.592 | 5.493 | 5.561 | 14,467,717 | +0.02(+0.41%) |
Mar 29, 2007 | 5.563 | 5.610 | 5.495 | 5.538 | 21,321,884 | +0.07(+1.32%) |
Mar 28, 2007 | 5.511 | 5.511 | 5.423 | 5.466 | 17,893,754 | -0.06(-1.01%) |
Mar 27, 2007 | 5.549 | 5.569 | 5.497 | 5.522 | 15,982,159 | -0.07(-1.25%) |
Mar 26, 2007 | 5.567 | 5.598 | 5.518 | 5.592 | 12,288,121 | +0.02(+0.41%) |
Mar 23, 2007 | 5.559 | 5.577 | 5.528 | 5.569 | 13,538,730 | +0.03(+0.52%) |
Mar 22, 2007 | 5.666 | 5.666 | 5.342 | 5.540 | 14,958,919 | +0.04(+0.67%) |
Mar 21, 2007 | 5.464 | 5.530 | 5.423 | 5.503 | 24,974,704 | +0.05(+0.83%) |
Mar 20, 2007 | 5.507 | 5.509 | 5.427 | 5.458 | 24,513,798 | +0.05(+0.88%) |
Mar 19, 2007 | 5.404 | 5.462 | 5.394 | 5.410 | 38,270,692 | +0.03(+0.50%) |
Mar 16, 2007 | 5.392 | 5.445 | 5.365 | 5.384 | 15,536,621 | -0.01(-0.15%) |
Mar 15, 2007 | 5.346 | 5.406 | 5.342 | 5.392 | 20,077,326 | +0.03(+0.54%) |
Mar 14, 2007 | 5.415 | 5.423 | 5.309 | 5.363 | 24,419,746 | -0.01(-0.27%) |
Mar 13, 2007 | 5.534 | 5.518 | 5.357 | 5.377 | 23,898,092 | -0.16(-2.83%) |
Mar 12, 2007 | 5.590 | 5.604 | 5.514 | 5.534 | 14,595,610 | -0.05(-0.81%) |
Mar 09, 2007 | 5.666 | 5.683 | 5.528 | 5.580 | 13,734,592 | -0.05(-0.92%) |
Mar 08, 2007 | 5.584 | 5.681 | 5.582 | 5.631 | 15,369,362 | +0.07(+1.30%) |
Mar 07, 2007 | 5.507 | 5.584 | 5.489 | 5.559 | 17,653,290 | +0.05(+0.94%) |
Mar 06, 2007 | 5.565 | 5.604 | 5.460 | 5.507 | 26,551,928 | -0.04(-0.63%) |
Mar 05, 2007 | 5.633 | 5.668 | 5.538 | 5.542 | 21,197,232 | -0.09(-1.58%) |
Mar 02, 2007 | 5.676 | 5.740 | 5.629 | 5.631 | 11,653,314 | -0.05(-0.80%) |
Mar 01, 2007 | 5.590 | 5.745 | 5.532 | 5.676 | 18,242,456 | +0.00(+0.07%) |
Feb 28, 2007 | 5.681 | 5.742 | 5.615 | 5.672 | 20,754,118 | -0.01(-0.15%) |
Feb 27, 2007 | 5.813 | 5.829 | 5.617 | 5.681 | 28,492,612 | -0.15(-2.51%) |
Feb 26, 2007 | 5.883 | 5.910 | 5.775 | 5.827 | 15,682,960 | -0.05(-0.77%) |
Feb 23, 2007 | 5.910 | 5.932 | 5.825 | 5.872 | 13,484,916 | -0.04(-0.59%) |
Feb 22, 2007 | 5.825 | 5.943 | 5.825 | 5.907 | 26,167,476 | +0.09(+1.63%) |
Feb 21, 2007 | 5.852 | 5.879 | 5.740 | 5.813 | 29,850,558 | -0.10(-1.74%) |
Feb 20, 2007 | 5.879 | 5.934 | 5.806 | 5.916 | 12,411,068 | +0.04(+0.74%) |
Feb 16, 2007 | 5.910 | 5.924 | 5.850 | 5.872 | 10,099,506 | -0.05(-0.87%) |
Feb 15, 2007 | 5.893 | 5.938 | 5.850 | 5.924 | 9,453,743 | +0.02(+0.35%) |
Feb 14, 2007 | 5.829 | 5.922 | 5.798 | 5.903 | 18,719,764 | +0.11(+1.85%) |
Feb 13, 2007 | 5.796 | 5.827 | 5.761 | 5.796 | 13,234,440 | +0.01(+0.18%) |
Feb 12, 2007 | 5.788 | 5.811 | 5.761 | 5.786 | 10,084,599 | -0.01(-0.14%) |
Feb 09, 2007 | 5.885 | 5.922 | 5.773 | 5.794 | 17,185,936 | -0.11(-1.78%) |
Feb 08, 2007 | 5.802 | 5.905 | 5.796 | 5.899 | 12,387,312 | +0.09(+1.49%) |
Feb 07, 2007 | 5.852 | 5.858 | 5.761 | 5.813 | 9,442,592 | -0.04(-0.60%) |
Feb 06, 2007 | 5.792 | 5.852 | 5.773 | 5.848 | 9,940,490 | +0.05(+0.85%) |
Feb 05, 2007 | 5.934 | 5.934 | 5.734 | 5.798 | 21,873,052 | -0.12(-2.02%) |
Feb 02, 2007 | 5.877 | 5.934 | 5.846 | 5.918 | 28,569,212 | +0.04(+0.70%) |