Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.686 | 4.772 | 4.666 | 4.772 | 7,181 | -0.09(-1.75%) |
Apr 27, 2007 | 4.747 | 4.962 | 4.719 | 4.857 | 7,420 | +0.03(+0.59%) |
Apr 26, 2007 | 4.772 | 4.828 | 4.751 | 4.828 | 5,914 | +0.05(+1.10%) |
Apr 25, 2007 | 5.072 | 5.072 | 4.666 | 4.776 | 102,776 | -0.40(-7.76%) |
Apr 24, 2007 | 5.080 | 5.214 | 5.080 | 5.177 | 8,500 | +0.15(+2.90%) |
Apr 23, 2007 | 5.007 | 5.112 | 5.007 | 5.031 | 5,532 | -0.17(-3.35%) |
Apr 20, 2007 | 5.206 | 5.206 | 5.206 | 5.206 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 5.173 | 5.206 | 5.112 | 5.206 | 1,232 | -0.01(-0.16%) |
Apr 18, 2007 | 5.056 | 5.214 | 5.052 | 5.214 | 16,477 | +0.05(+1.02%) |
Apr 17, 2007 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 4.970 | 5.173 | 4.970 | 5.161 | 3,975 | +0.13(+2.50%) |
Apr 13, 2007 | 5.133 | 5.153 | 5.011 | 5.035 | 9,757 | +0.21(+4.37%) |
Apr 12, 2007 | 5.149 | 5.149 | 4.484 | 4.824 | 11,829 | -0.35(-6.75%) |
Apr 11, 2007 | 4.849 | 5.173 | 4.849 | 5.173 | 18,572 | +0.50(+10.62%) |
Apr 10, 2007 | 4.808 | 4.828 | 4.674 | 4.677 | 6,407 | -0.13(-2.73%) |
Apr 09, 2007 | 4.849 | 4.849 | 4.808 | 4.808 | 640 | -0.04(-0.84%) |
Apr 05, 2007 | 4.849 | 4.849 | 4.849 | 4.849 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 4.784 | 4.849 | 4.784 | 4.849 | 1,478 | -0.02(-0.33%) |
Apr 03, 2007 | 4.865 | 4.865 | 4.865 | 4.865 | 492 | +0.19(+4.17%) |
Apr 02, 2007 | 4.865 | 4.865 | 4.670 | 4.670 | 1,478 | -0.19(-4.00%) |
Mar 30, 2007 | 4.800 | 4.865 | 4.800 | 4.865 | 2,218 | +0.02(+0.33%) |
Mar 29, 2007 | 4.865 | 4.865 | 4.626 | 4.849 | 5,919 | +0.04(+0.84%) |
Mar 28, 2007 | 4.824 | 4.828 | 4.764 | 4.808 | 3,327 | -0.01(-0.17%) |
Mar 27, 2007 | 4.865 | 4.865 | 4.642 | 4.816 | 10,119 | +0.00(+0.08%) |
Mar 26, 2007 | 4.794 | 4.865 | 4.794 | 4.812 | 8,537 | +0.14(+3.04%) |
Mar 23, 2007 | 4.788 | 4.865 | 4.561 | 4.670 | 16,857 | +0.01(+0.17%) |
Mar 22, 2007 | 4.484 | 4.662 | 4.484 | 4.662 | 4,682 | +0.19(+4.26%) |
Mar 21, 2007 | 4.471 | 4.471 | 4.471 | 4.471 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.382 | 4.772 | 4.382 | 4.471 | 9,858 | +0.15(+3.47%) |
Mar 19, 2007 | 4.321 | 4.321 | 4.321 | 4.321 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.321 | 4.321 | 4.321 | 4.321 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.098 | 4.321 | 4.098 | 4.321 | 1,725 | -0.47(-9.75%) |
Mar 14, 2007 | 4.788 | 4.788 | 4.788 | 4.788 | 1,232 | +0.08(+1.75%) |
Mar 13, 2007 | 4.463 | 4.705 | 4.705 | 4.705 | 739 | +0.24(+5.42%) |
Mar 12, 2007 | 4.463 | 4.463 | 4.463 | 4.463 | 483 | -0.15(-3.34%) |
Mar 09, 2007 | 4.613 | 4.617 | 4.613 | 4.617 | 862 | +0.00(+0.05%) |
Mar 08, 2007 | 4.788 | 4.788 | 3.652 | 4.615 | 5,545 | +0.07(+1.55%) |
Mar 07, 2007 | 4.544 | 4.544 | 4.544 | 4.544 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.565 | 4.565 | 4.540 | 4.544 | 1,971 | +0.06(+1.36%) |
Mar 05, 2007 | 4.484 | 4.484 | 4.484 | 4.484 | 492 | +0.02(+0.45%) |
Mar 02, 2007 | 4.463 | 4.463 | 4.463 | 4.463 | 246 | +0.03(+0.73%) |
Mar 01, 2007 | 4.358 | 4.431 | 4.354 | 4.431 | 971 | -0.28(-5.86%) |
Feb 28, 2007 | 4.707 | 4.707 | 4.707 | 4.707 | 0 | +0.00(+0.00%) |
Feb 27, 2007 | 4.792 | 4.792 | 4.707 | 4.707 | 4,586 | -0.02(-0.34%) |
Feb 26, 2007 | 4.723 | 4.723 | 4.723 | 4.723 | 0 | +0.00(+0.00%) |
Feb 23, 2007 | 4.723 | 4.723 | 4.718 | 4.723 | 956 | +0.01(+0.26%) |
Feb 22, 2007 | 4.711 | 4.711 | 4.674 | 4.711 | 3,068 | -0.10(-2.11%) |
Feb 21, 2007 | 4.812 | 4.812 | 4.812 | 4.812 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 4.747 | 4.812 | 4.731 | 4.812 | 926 | +0.02(+0.42%) |
Feb 16, 2007 | 4.835 | 4.835 | 4.792 | 4.792 | 911 | +0.08(+1.64%) |
Feb 15, 2007 | 4.800 | 4.812 | 4.715 | 4.715 | 1,601 | -0.07(-1.53%) |
Feb 14, 2007 | 4.788 | 4.788 | 4.788 | 4.788 | 246 | +0.05(+1.11%) |
Feb 13, 2007 | 4.682 | 4.735 | 4.682 | 4.735 | 492 | -0.02(-0.43%) |
Feb 12, 2007 | 4.755 | 4.755 | 4.755 | 4.755 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 4.739 | 4.759 | 4.739 | 4.755 | 4,226 | -0.01(-0.12%) |
Feb 08, 2007 | 4.865 | 4.869 | 4.735 | 4.761 | 11,743 | -0.11(-2.21%) |
Feb 07, 2007 | 4.869 | 4.869 | 4.869 | 4.869 | 1,601 | +0.00(+0.00%) |
Feb 06, 2007 | 4.828 | 4.869 | 4.828 | 4.869 | 7,144 | +0.04(+0.84%) |
Feb 05, 2007 | 4.828 | 4.828 | 4.828 | 4.828 | 1,478 | +0.00(+0.00%) |
Feb 02, 2007 | 4.828 | 4.828 | 4.828 | 4.828 | 0 | +0.00(+0.00%) |