Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.030 | 4.041 | 3.857 | 3.976 | 184,347 | -0.06(-1.55%) |
Apr 27, 2007 | 4.085 | 4.085 | 3.949 | 4.039 | 127,501 | -0.03(-0.72%) |
Apr 26, 2007 | 4.141 | 4.235 | 4.047 | 4.068 | 93,852 | -0.09(-2.25%) |
Apr 25, 2007 | 4.193 | 4.270 | 4.158 | 4.162 | 171,187 | -0.06(-1.38%) |
Apr 24, 2007 | 4.201 | 4.249 | 4.055 | 4.220 | 73,493 | +0.03(+0.60%) |
Apr 23, 2007 | 4.181 | 4.279 | 4.170 | 4.195 | 49,201 | -0.02(-0.40%) |
Apr 20, 2007 | 4.393 | 4.477 | 4.197 | 4.212 | 174,837 | -0.11(-2.46%) |
Apr 19, 2007 | 4.400 | 4.425 | 4.314 | 4.318 | 100,034 | -0.06(-1.29%) |
Apr 18, 2007 | 4.308 | 4.410 | 4.183 | 4.375 | 54,151 | +0.02(+0.53%) |
Apr 17, 2007 | 4.389 | 4.389 | 4.316 | 4.352 | 77,555 | -0.08(-1.83%) |
Apr 16, 2007 | 4.226 | 4.443 | 4.226 | 4.433 | 47,763 | +0.22(+5.25%) |
Apr 13, 2007 | 4.172 | 4.239 | 4.154 | 4.212 | 59,417 | +0.05(+1.30%) |
Apr 12, 2007 | 4.162 | 4.204 | 4.066 | 4.158 | 107,554 | -0.06(-1.48%) |
Apr 11, 2007 | 4.156 | 4.324 | 4.156 | 4.220 | 78,754 | +0.08(+1.81%) |
Apr 10, 2007 | 4.216 | 4.281 | 4.122 | 4.145 | 90,236 | -0.04(-1.05%) |
Apr 09, 2007 | 4.204 | 4.214 | 4.170 | 4.189 | 184,932 | -0.04(-0.99%) |
Apr 05, 2007 | 4.304 | 4.349 | 4.199 | 4.231 | 58,074 | -0.10(-2.26%) |
Apr 04, 2007 | 4.460 | 4.460 | 4.274 | 4.329 | 84,720 | -0.15(-3.35%) |
Apr 03, 2007 | 4.364 | 4.687 | 4.364 | 4.479 | 245,837 | +0.15(+3.42%) |
Apr 02, 2007 | 4.299 | 4.395 | 4.299 | 4.331 | 128,311 | +0.03(+0.73%) |
Mar 30, 2007 | 4.360 | 4.366 | 4.274 | 4.299 | 98,888 | -0.06(-1.43%) |
Mar 29, 2007 | 4.368 | 4.377 | 4.308 | 4.362 | 81,502 | +0.02(+0.53%) |
Mar 28, 2007 | 4.389 | 4.395 | 4.289 | 4.339 | 423,297 | -0.07(-1.65%) |
Mar 27, 2007 | 4.404 | 4.483 | 4.281 | 4.412 | 265,567 | -0.03(-0.56%) |
Mar 26, 2007 | 4.293 | 4.475 | 4.293 | 4.437 | 237,324 | +0.13(+3.05%) |
Mar 23, 2007 | 4.337 | 4.343 | 4.274 | 4.306 | 164,070 | -0.02(-0.48%) |
Mar 22, 2007 | 4.425 | 4.473 | 4.251 | 4.327 | 120,623 | -0.13(-2.81%) |
Mar 21, 2007 | 4.137 | 4.477 | 4.049 | 4.452 | 59,652 | +0.33(+8.10%) |
Mar 20, 2007 | 4.174 | 4.174 | 4.112 | 4.118 | 159,888 | -0.07(-1.59%) |
Mar 19, 2007 | 4.247 | 4.283 | 4.116 | 4.185 | 92,773 | -0.03(-0.64%) |
Mar 16, 2007 | 4.272 | 4.316 | 4.212 | 4.212 | 272,847 | -0.06(-1.46%) |
Mar 15, 2007 | 4.143 | 4.274 | 4.058 | 4.274 | 117,036 | +0.12(+2.91%) |
Mar 14, 2007 | 4.097 | 4.268 | 4.097 | 4.153 | 83,838 | +0.06(+1.37%) |
Mar 13, 2007 | 4.379 | 4.383 | 4.022 | 4.097 | 197,627 | -0.28(-6.43%) |
Mar 12, 2007 | 4.431 | 4.447 | 4.370 | 4.379 | 131,098 | -0.00(-0.05%) |
Mar 09, 2007 | 4.466 | 4.466 | 4.347 | 4.381 | 153,452 | -0.02(-0.43%) |
Mar 08, 2007 | 4.537 | 4.537 | 4.385 | 4.400 | 226,149 | -0.13(-2.81%) |
Mar 07, 2007 | 4.666 | 4.666 | 4.483 | 4.527 | 139,011 | -0.13(-2.86%) |
Mar 06, 2007 | 4.679 | 4.737 | 4.658 | 4.660 | 48,506 | +0.01(+0.31%) |
Mar 05, 2007 | 4.612 | 4.700 | 4.375 | 4.646 | 185,609 | -0.07(-1.42%) |
Mar 02, 2007 | 4.825 | 4.877 | 4.683 | 4.712 | 105,535 | -0.16(-3.25%) |
Mar 01, 2007 | 4.744 | 4.877 | 4.679 | 4.871 | 95,631 | +0.10(+2.01%) |
Feb 28, 2007 | 4.833 | 4.833 | 4.691 | 4.775 | 243,352 | -0.00(-0.04%) |
Feb 27, 2007 | 4.748 | 4.800 | 4.704 | 4.777 | 104,581 | -0.08(-1.59%) |
Feb 26, 2007 | 4.998 | 4.998 | 4.854 | 4.854 | 101,267 | -0.16(-3.20%) |
Feb 23, 2007 | 5.119 | 5.144 | 5.000 | 5.015 | 101,271 | -0.13(-2.59%) |
Feb 22, 2007 | 5.092 | 5.154 | 5.054 | 5.148 | 99,108 | +0.04(+0.69%) |
Feb 21, 2007 | 4.962 | 5.113 | 4.962 | 5.113 | 105,578 | +0.11(+2.17%) |
Feb 20, 2007 | 4.881 | 5.010 | 4.819 | 5.004 | 222,600 | +0.10(+2.04%) |
Feb 16, 2007 | 4.975 | 4.990 | 4.883 | 4.904 | 50,247 | -0.06(-1.18%) |
Feb 15, 2007 | 4.958 | 5.004 | 4.954 | 4.962 | 89,488 | -0.02(-0.46%) |
Feb 14, 2007 | 4.862 | 4.985 | 4.858 | 4.985 | 142,181 | +0.11(+2.18%) |
Feb 13, 2007 | 4.885 | 4.898 | 4.806 | 4.879 | 115,501 | -0.00(-0.04%) |
Feb 12, 2007 | 4.862 | 4.896 | 4.796 | 4.881 | 75,555 | +0.02(+0.43%) |
Feb 09, 2007 | 4.887 | 4.940 | 4.796 | 4.860 | 140,258 | -0.06(-1.15%) |
Feb 08, 2007 | 5.229 | 5.229 | 4.885 | 4.917 | 143,951 | -0.31(-5.98%) |
Feb 07, 2007 | 4.625 | 5.252 | 4.570 | 5.229 | 433,796 | +0.57(+12.32%) |
Feb 06, 2007 | 4.631 | 4.668 | 4.610 | 4.656 | 60,515 | +0.05(+1.04%) |
Feb 05, 2007 | 4.549 | 4.723 | 4.549 | 4.608 | 92,591 | +0.08(+1.80%) |
Feb 02, 2007 | 4.587 | 4.602 | 4.506 | 4.527 | 117,458 | -0.04(-0.82%) |