Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.328 | 4.361 | 4.049 | 4.328 | 655,398 | +0.03(+0.59%) |
Apr 27, 2007 | 4.454 | 4.454 | 4.269 | 4.302 | 208,508 | -0.15(-3.41%) |
Apr 26, 2007 | 4.446 | 4.496 | 4.302 | 4.454 | 166,901 | -0.01(-0.19%) |
Apr 25, 2007 | 4.387 | 4.505 | 4.370 | 4.463 | 157,537 | +0.12(+2.72%) |
Apr 24, 2007 | 4.361 | 4.361 | 4.269 | 4.345 | 128,288 | -0.01(-0.19%) |
Apr 23, 2007 | 4.437 | 4.513 | 4.345 | 4.353 | 139,400 | -0.10(-2.27%) |
Apr 20, 2007 | 4.454 | 4.505 | 4.336 | 4.454 | 259,480 | +0.18(+4.14%) |
Apr 19, 2007 | 4.201 | 4.345 | 4.100 | 4.277 | 151,254 | +0.08(+1.81%) |
Apr 18, 2007 | 4.437 | 4.496 | 4.184 | 4.201 | 410,616 | -0.24(-5.32%) |
Apr 17, 2007 | 4.480 | 4.555 | 4.387 | 4.437 | 246,085 | -0.08(-1.68%) |
Apr 16, 2007 | 4.328 | 4.530 | 4.328 | 4.513 | 495,015 | +0.22(+5.11%) |
Apr 13, 2007 | 4.260 | 4.294 | 4.184 | 4.294 | 111,070 | +0.04(+0.99%) |
Apr 12, 2007 | 4.117 | 4.252 | 4.092 | 4.252 | 238,498 | +0.12(+2.86%) |
Apr 11, 2007 | 4.226 | 4.235 | 4.041 | 4.134 | 204,359 | -0.09(-2.20%) |
Apr 10, 2007 | 4.210 | 4.294 | 4.184 | 4.226 | 120,913 | +0.03(+0.60%) |
Apr 09, 2007 | 4.294 | 4.311 | 4.176 | 4.201 | 683,728 | -0.09(-2.16%) |
Apr 05, 2007 | 4.311 | 4.319 | 4.235 | 4.294 | 149,832 | -0.02(-0.39%) |
Apr 04, 2007 | 4.184 | 4.311 | 4.134 | 4.311 | 863,788 | +0.12(+2.82%) |
Apr 03, 2007 | 4.125 | 4.260 | 4.125 | 4.193 | 654,805 | +0.09(+2.26%) |
Apr 02, 2007 | 4.016 | 4.176 | 4.016 | 4.100 | 290,774 | +0.10(+2.53%) |
Mar 30, 2007 | 3.982 | 4.193 | 3.931 | 3.999 | 288,640 | +0.03(+0.64%) |
Mar 29, 2007 | 4.134 | 4.167 | 3.923 | 3.973 | 143,194 | -0.11(-2.69%) |
Mar 28, 2007 | 4.134 | 4.201 | 4.075 | 4.083 | 633,231 | -0.08(-1.83%) |
Mar 27, 2007 | 4.218 | 4.218 | 4.100 | 4.159 | 55,120 | -0.08(-1.79%) |
Mar 26, 2007 | 4.201 | 4.260 | 4.151 | 4.235 | 71,360 | +0.03(+0.80%) |
Mar 23, 2007 | 4.218 | 4.260 | 4.134 | 4.201 | 133,474 | -0.02(-0.40%) |
Mar 22, 2007 | 4.049 | 4.252 | 4.049 | 4.218 | 116,404 | +0.17(+4.17%) |
Mar 21, 2007 | 4.041 | 4.049 | 3.957 | 4.049 | 333,922 | +0.00(+0.00%) |
Mar 20, 2007 | 3.973 | 4.049 | 3.914 | 4.049 | 70,648 | +0.08(+2.13%) |
Mar 19, 2007 | 3.796 | 4.058 | 3.796 | 3.965 | 210,286 | +0.22(+5.86%) |
Mar 16, 2007 | 3.999 | 3.999 | 3.729 | 3.746 | 799,303 | -0.24(-6.13%) |
Mar 15, 2007 | 3.881 | 4.049 | 3.881 | 3.990 | 91,392 | +0.11(+2.83%) |
Mar 14, 2007 | 3.813 | 3.972 | 3.763 | 3.881 | 136,319 | +0.06(+1.55%) |
Mar 13, 2007 | 3.990 | 3.973 | 3.779 | 3.822 | 226,645 | -0.17(-4.23%) |
Mar 12, 2007 | 3.973 | 4.075 | 3.872 | 3.990 | 123,516 | +0.03(+0.85%) |
Mar 09, 2007 | 3.897 | 3.982 | 3.864 | 3.957 | 116,760 | +0.11(+2.85%) |
Mar 08, 2007 | 3.965 | 4.134 | 3.838 | 3.847 | 176,622 | -0.08(-1.94%) |
Mar 07, 2007 | 4.049 | 4.134 | 3.897 | 3.923 | 260,072 | -0.13(-3.13%) |
Mar 06, 2007 | 3.805 | 4.049 | 3.754 | 4.049 | 192,150 | +0.33(+8.84%) |
Mar 05, 2007 | 3.864 | 3.881 | 3.712 | 3.720 | 567,087 | -0.19(-4.75%) |
Mar 02, 2007 | 4.049 | 4.134 | 3.889 | 3.906 | 370,194 | -0.18(-4.34%) |
Mar 01, 2007 | 3.965 | 4.159 | 3.796 | 4.083 | 297,042 | +0.03(+0.83%) |
Feb 28, 2007 | 4.100 | 4.226 | 4.007 | 4.049 | 359,408 | -0.07(-1.64%) |
Feb 27, 2007 | 4.328 | 4.336 | 3.830 | 4.117 | 682,306 | -0.27(-6.15%) |
Feb 26, 2007 | 4.319 | 4.404 | 4.294 | 4.387 | 286,655 | +0.06(+1.36%) |
Feb 23, 2007 | 4.589 | 4.589 | 4.328 | 4.328 | 607,864 | -0.26(-5.70%) |
Feb 22, 2007 | 5.028 | 5.095 | 4.243 | 4.589 | 285,558 | -0.06(-1.27%) |
Feb 21, 2007 | 4.657 | 4.657 | 4.598 | 4.648 | 303,695 | -0.10(-2.13%) |
Feb 20, 2007 | 4.513 | 4.766 | 4.463 | 4.750 | 283,780 | +0.24(+5.23%) |
Feb 16, 2007 | 4.572 | 4.572 | 4.471 | 4.513 | 228,304 | -0.06(-1.29%) |
Feb 15, 2007 | 4.555 | 4.572 | 4.387 | 4.572 | 266,948 | +0.00(+0.00%) |
Feb 14, 2007 | 4.471 | 4.606 | 4.471 | 4.572 | 432,606 | +0.19(+4.23%) |
Feb 13, 2007 | 4.361 | 4.421 | 4.328 | 4.387 | 308,080 | +0.07(+1.56%) |
Feb 12, 2007 | 4.260 | 4.336 | 4.260 | 4.319 | 369,469 | +0.08(+1.79%) |
Feb 09, 2007 | 4.235 | 4.286 | 4.151 | 4.243 | 292,078 | +0.00(+0.00%) |
Feb 08, 2007 | 4.235 | 4.269 | 4.176 | 4.243 | 174,014 | +0.02(+0.40%) |
Feb 07, 2007 | 4.167 | 4.260 | 4.134 | 4.226 | 194,521 | +0.05(+1.21%) |
Feb 06, 2007 | 4.302 | 4.302 | 4.134 | 4.176 | 264,458 | -0.11(-2.56%) |
Feb 05, 2007 | 4.336 | 4.336 | 4.252 | 4.286 | 446,770 | -0.05(-1.17%) |
Feb 02, 2007 | 4.269 | 4.336 | 4.201 | 4.336 | 415,713 | +0.13(+3.01%) |