Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.179 | 6.179 | 5.937 | 6.000 | 604,607 | -0.18(-2.90%) |
Apr 27, 2007 | 6.107 | 6.188 | 6.090 | 6.179 | 252,827 | +0.00(+0.00%) |
Apr 26, 2007 | 6.233 | 6.278 | 6.134 | 6.179 | 218,252 | -0.05(-0.86%) |
Apr 25, 2007 | 6.269 | 6.313 | 6.152 | 6.233 | 184,144 | -0.04(-0.71%) |
Apr 24, 2007 | 6.269 | 6.278 | 6.134 | 6.278 | 157,788 | +0.04(+0.57%) |
Apr 23, 2007 | 6.242 | 6.260 | 6.197 | 6.242 | 196,533 | -0.04(-0.71%) |
Apr 20, 2007 | 6.269 | 6.287 | 6.188 | 6.287 | 119,968 | +0.07(+1.15%) |
Apr 19, 2007 | 6.224 | 6.251 | 6.179 | 6.215 | 184,674 | -0.08(-1.28%) |
Apr 18, 2007 | 6.143 | 6.439 | 6.099 | 6.296 | 544,989 | +0.09(+1.44%) |
Apr 17, 2007 | 6.170 | 6.287 | 6.143 | 6.206 | 445,225 | +0.03(+0.43%) |
Apr 16, 2007 | 6.090 | 6.179 | 6.090 | 6.179 | 184,830 | +0.08(+1.32%) |
Apr 13, 2007 | 6.018 | 6.197 | 6.018 | 6.099 | 232,579 | +0.06(+1.04%) |
Apr 12, 2007 | 5.946 | 6.125 | 5.946 | 6.036 | 216,012 | +0.09(+1.51%) |
Apr 11, 2007 | 6.045 | 6.081 | 5.928 | 5.946 | 242,898 | -0.06(-1.04%) |
Apr 10, 2007 | 6.027 | 6.081 | 5.910 | 6.009 | 473,842 | -0.03(-0.45%) |
Apr 09, 2007 | 6.018 | 6.099 | 6.018 | 6.036 | 161,264 | +0.00(+0.00%) |
Apr 05, 2007 | 6.036 | 6.108 | 6.009 | 6.036 | 196,192 | +0.04(+0.75%) |
Apr 04, 2007 | 5.937 | 6.018 | 5.929 | 5.991 | 121,811 | +0.04(+0.60%) |
Apr 03, 2007 | 5.919 | 6.009 | 5.919 | 5.955 | 182,240 | +0.04(+0.61%) |
Apr 02, 2007 | 6.036 | 6.090 | 5.910 | 5.919 | 212,383 | -0.13(-2.22%) |
Mar 30, 2007 | 6.090 | 6.090 | 5.928 | 6.054 | 464,289 | -0.04(-0.59%) |
Mar 29, 2007 | 6.143 | 6.152 | 6.036 | 6.090 | 367,125 | +0.01(+0.15%) |
Mar 28, 2007 | 6.090 | 6.143 | 6.036 | 6.081 | 414,338 | +0.00(+0.00%) |
Mar 27, 2007 | 6.367 | 6.421 | 6.027 | 6.081 | 871,365 | -0.05(-0.88%) |
Mar 26, 2007 | 6.063 | 6.170 | 6.000 | 6.134 | 339,037 | +0.04(+0.74%) |
Mar 23, 2007 | 6.179 | 6.188 | 6.000 | 6.090 | 343,621 | -0.07(-1.16%) |
Mar 22, 2007 | 6.152 | 6.215 | 6.099 | 6.161 | 464,215 | +0.05(+0.88%) |
Mar 21, 2007 | 5.955 | 6.116 | 5.919 | 6.107 | 564,235 | +0.13(+2.10%) |
Mar 20, 2007 | 6.072 | 6.081 | 5.910 | 5.982 | 1,180,084 | -0.08(-1.33%) |
Mar 19, 2007 | 6.269 | 6.269 | 6.036 | 6.063 | 667,506 | -0.06(-1.02%) |
Mar 16, 2007 | 6.116 | 6.224 | 6.000 | 6.125 | 933,724 | +0.01(+0.15%) |
Mar 15, 2007 | 6.519 | 6.537 | 6.090 | 6.116 | 2,931,441 | -0.55(-8.20%) |
Mar 14, 2007 | 8.499 | 8.499 | 6.484 | 6.663 | 4,794,475 | -1.88(-22.01%) |
Mar 13, 2007 | 8.597 | 8.579 | 8.463 | 8.543 | 237,510 | -0.05(-0.62%) |
Mar 12, 2007 | 8.472 | 8.651 | 8.418 | 8.597 | 201,565 | +0.16(+1.91%) |
Mar 09, 2007 | 8.516 | 8.552 | 8.337 | 8.436 | 104,720 | -0.02(-0.21%) |
Mar 08, 2007 | 8.490 | 8.579 | 8.346 | 8.454 | 147,158 | +0.04(+0.43%) |
Mar 07, 2007 | 8.552 | 8.552 | 8.382 | 8.418 | 73,199 | -0.17(-1.98%) |
Mar 06, 2007 | 8.481 | 8.615 | 8.445 | 8.588 | 119,051 | +0.19(+2.24%) |
Mar 05, 2007 | 8.355 | 8.445 | 8.328 | 8.400 | 288,658 | -0.20(-2.29%) |
Mar 02, 2007 | 8.597 | 8.660 | 8.534 | 8.597 | 263,295 | -0.04(-0.41%) |
Mar 01, 2007 | 8.579 | 8.705 | 8.490 | 8.633 | 386,427 | -0.10(-1.13%) |
Feb 28, 2007 | 8.830 | 8.839 | 8.561 | 8.731 | 332,150 | -0.13(-1.52%) |
Feb 27, 2007 | 8.937 | 8.964 | 8.776 | 8.866 | 574,581 | -0.21(-2.27%) |
Feb 26, 2007 | 9.134 | 9.143 | 9.000 | 9.072 | 187,685 | -0.08(-0.88%) |
Feb 23, 2007 | 9.027 | 9.251 | 8.973 | 9.152 | 424,295 | +0.17(+1.89%) |
Feb 22, 2007 | 9.036 | 9.063 | 8.955 | 8.982 | 360,997 | -0.06(-0.69%) |
Feb 21, 2007 | 8.964 | 9.072 | 8.830 | 9.045 | 211,650 | +0.02(+0.20%) |
Feb 20, 2007 | 9.018 | 9.090 | 8.964 | 9.027 | 345,586 | -0.11(-1.18%) |
Feb 16, 2007 | 9.170 | 9.224 | 9.018 | 9.134 | 207,084 | +0.01(+0.10%) |
Feb 15, 2007 | 9.063 | 9.152 | 8.937 | 9.125 | 329,263 | +0.03(+0.30%) |
Feb 14, 2007 | 9.009 | 9.143 | 8.955 | 9.099 | 392,189 | +0.06(+0.69%) |
Feb 13, 2007 | 9.027 | 9.054 | 8.919 | 9.036 | 278,358 | -0.02(-0.20%) |
Feb 12, 2007 | 9.036 | 9.081 | 8.821 | 9.054 | 379,668 | -0.06(-0.69%) |
Feb 09, 2007 | 9.233 | 9.251 | 9.009 | 9.116 | 489,251 | -0.10(-1.07%) |
Feb 08, 2007 | 9.045 | 9.215 | 9.045 | 9.215 | 356,317 | +0.04(+0.49%) |
Feb 07, 2007 | 9.054 | 9.242 | 8.973 | 9.170 | 334,586 | +0.11(+1.19%) |
Feb 06, 2007 | 8.910 | 9.313 | 8.884 | 9.063 | 598,214 | +0.33(+3.79%) |
Feb 05, 2007 | 8.973 | 8.973 | 8.642 | 8.731 | 372,519 | -0.22(-2.50%) |
Feb 02, 2007 | 8.964 | 9.099 | 8.955 | 8.955 | 120,174 | -0.07(-0.79%) |