Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.204 | 6.227 | 6.041 | 6.043 | 8,731,022 | -0.18(-2.85%) |
Apr 27, 2007 | 6.193 | 6.231 | 6.184 | 6.220 | 3,716,326 | +0.03(+0.46%) |
Apr 26, 2007 | 6.258 | 6.276 | 6.183 | 6.191 | 3,318,946 | -0.10(-1.54%) |
Apr 25, 2007 | 6.272 | 6.319 | 6.264 | 6.288 | 3,019,864 | +0.02(+0.26%) |
Apr 24, 2007 | 6.224 | 6.283 | 6.217 | 6.272 | 5,947,407 | -0.04(-0.62%) |
Apr 23, 2007 | 6.286 | 6.356 | 6.274 | 6.311 | 6,431,803 | -0.04(-0.56%) |
Apr 20, 2007 | 6.174 | 6.424 | 6.141 | 6.347 | 11,749,100 | +0.25(+4.08%) |
Apr 19, 2007 | 6.048 | 6.104 | 6.036 | 6.098 | 4,624,464 | +0.00(+0.03%) |
Apr 18, 2007 | 6.109 | 6.161 | 6.063 | 6.097 | 14,213,526 | -0.01(-0.15%) |
Apr 17, 2007 | 6.204 | 6.204 | 5.959 | 6.106 | 52,069,168 | +0.36(+6.33%) |
Apr 16, 2007 | 5.606 | 5.846 | 5.586 | 5.742 | 11,718,102 | +0.25(+4.56%) |
Apr 13, 2007 | 5.472 | 5.513 | 5.456 | 5.491 | 3,015,955 | -0.01(-0.20%) |
Apr 12, 2007 | 5.457 | 5.529 | 5.445 | 5.502 | 6,986,398 | +0.06(+1.15%) |
Apr 11, 2007 | 5.371 | 5.479 | 5.362 | 5.439 | 8,418,424 | +0.09(+1.64%) |
Apr 10, 2007 | 5.321 | 5.473 | 5.311 | 5.352 | 28,021,456 | +0.30(+5.88%) |
Apr 09, 2007 | 5.112 | 5.128 | 5.055 | 5.055 | 2,650,130 | -0.08(-1.53%) |
Apr 05, 2007 | 5.114 | 5.146 | 5.112 | 5.133 | 2,174,838 | +0.05(+0.99%) |
Apr 04, 2007 | 5.072 | 5.094 | 5.026 | 5.083 | 2,265,875 | +0.04(+0.71%) |
Apr 03, 2007 | 5.017 | 5.096 | 5.012 | 5.047 | 2,191,594 | +0.01(+0.14%) |
Apr 02, 2007 | 5.021 | 5.058 | 4.986 | 5.040 | 3,581,167 | -0.02(-0.46%) |
Mar 30, 2007 | 4.969 | 5.065 | 4.949 | 5.063 | 7,083,026 | +0.11(+2.24%) |
Mar 29, 2007 | 5.180 | 5.219 | 4.840 | 4.952 | 41,123,664 | +0.30(+6.34%) |
Mar 28, 2007 | 4.643 | 4.675 | 4.641 | 4.657 | 1,921,275 | +0.00(+0.08%) |
Mar 27, 2007 | 4.637 | 4.664 | 4.623 | 4.653 | 2,694,811 | +0.02(+0.35%) |
Mar 26, 2007 | 4.680 | 4.680 | 4.634 | 4.637 | 2,204,998 | -0.05(-1.03%) |
Mar 23, 2007 | 4.705 | 4.756 | 4.668 | 4.686 | 2,201,647 | -0.02(-0.42%) |
Mar 22, 2007 | 4.779 | 4.779 | 4.702 | 4.705 | 1,704,573 | -0.08(-1.68%) |
Mar 21, 2007 | 4.738 | 4.786 | 4.720 | 4.786 | 1,319,759 | +0.05(+1.06%) |
Mar 20, 2007 | 4.691 | 4.736 | 4.686 | 4.736 | 1,182,924 | +0.09(+1.85%) |
Mar 19, 2007 | 4.596 | 4.650 | 4.594 | 4.650 | 1,256,089 | +0.06(+1.33%) |
Mar 16, 2007 | 4.605 | 4.619 | 4.580 | 4.589 | 1,092,445 | -0.01(-0.16%) |
Mar 15, 2007 | 4.607 | 4.616 | 4.578 | 4.596 | 2,013,429 | +0.02(+0.39%) |
Mar 14, 2007 | 4.596 | 4.600 | 4.546 | 4.578 | 1,880,503 | -0.01(-0.31%) |
Mar 13, 2007 | 4.709 | 4.671 | 4.589 | 4.593 | 1,461,621 | -0.12(-2.47%) |
Mar 12, 2007 | 4.714 | 4.730 | 4.693 | 4.709 | 1,917,924 | +0.01(+0.15%) |
Mar 09, 2007 | 4.686 | 4.720 | 4.677 | 4.702 | 1,406,887 | +0.04(+0.88%) |
Mar 08, 2007 | 4.711 | 4.711 | 4.644 | 4.661 | 1,868,775 | -0.04(-0.76%) |
Mar 07, 2007 | 4.668 | 4.721 | 4.664 | 4.696 | 1,471,115 | +0.01(+0.31%) |
Mar 06, 2007 | 4.632 | 4.707 | 4.625 | 4.682 | 2,227,338 | +0.11(+2.31%) |
Mar 05, 2007 | 4.562 | 4.632 | 4.551 | 4.576 | 2,129,040 | -0.02(-0.35%) |
Mar 02, 2007 | 4.603 | 4.653 | 4.589 | 4.593 | 2,150,264 | -0.03(-0.74%) |
Mar 01, 2007 | 4.614 | 4.673 | 4.576 | 4.627 | 2,132,442 | -0.07(-1.45%) |
Feb 28, 2007 | 4.704 | 4.725 | 4.652 | 4.695 | 2,846,726 | -0.02(-0.34%) |
Feb 27, 2007 | 4.818 | 4.834 | 4.614 | 4.711 | 2,872,976 | -0.14(-2.81%) |
Feb 26, 2007 | 4.867 | 4.883 | 4.829 | 4.847 | 1,889,440 | -0.02(-0.40%) |
Feb 23, 2007 | 4.824 | 4.875 | 4.824 | 4.867 | 1,160,584 | +0.04(+0.93%) |
Feb 22, 2007 | 4.884 | 4.888 | 4.815 | 4.822 | 2,040,237 | -0.06(-1.17%) |
Feb 21, 2007 | 4.892 | 4.895 | 4.847 | 4.879 | 1,875,477 | +0.02(+0.37%) |
Feb 20, 2007 | 4.818 | 4.892 | 4.784 | 4.861 | 2,858,455 | -0.03(-0.51%) |
Feb 16, 2007 | 4.892 | 4.915 | 4.836 | 4.886 | 3,497,949 | +0.01(+0.18%) |
Feb 15, 2007 | 4.809 | 4.886 | 4.809 | 4.877 | 4,733,374 | +0.09(+1.79%) |
Feb 14, 2007 | 4.691 | 4.804 | 4.691 | 4.791 | 3,324,811 | +0.09(+2.02%) |
Feb 13, 2007 | 4.644 | 4.696 | 4.639 | 4.696 | 2,144,986 | +0.09(+2.06%) |
Feb 12, 2007 | 4.627 | 4.648 | 4.598 | 4.602 | 1,861,481 | -0.02(-0.46%) |
Feb 09, 2007 | 4.619 | 4.670 | 4.594 | 4.623 | 4,719,969 | +0.06(+1.22%) |
Feb 08, 2007 | 4.582 | 4.589 | 4.557 | 4.568 | 3,340,449 | -0.01(-0.31%) |
Feb 07, 2007 | 4.739 | 4.739 | 4.551 | 4.582 | 3,564,970 | -0.16(-3.32%) |
Feb 06, 2007 | 4.693 | 4.745 | 4.686 | 4.739 | 1,329,812 | +0.06(+1.34%) |
Feb 05, 2007 | 4.675 | 4.691 | 4.646 | 4.677 | 1,559,919 | +0.02(+0.50%) |
Feb 02, 2007 | 4.743 | 4.754 | 4.643 | 4.653 | 1,878,828 | -0.09(-1.89%) |