Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.673 | 5.782 | 5.673 | 5.754 | 384,015 | +0.06(+1.00%) |
Apr 27, 2007 | 5.652 | 5.762 | 5.636 | 5.697 | 521,727 | -0.02(-0.35%) |
Apr 26, 2007 | 5.697 | 5.839 | 5.648 | 5.717 | 600,208 | -0.16(-2.76%) |
Apr 25, 2007 | 5.835 | 5.924 | 5.835 | 5.879 | 446,701 | -0.04(-0.62%) |
Apr 24, 2007 | 5.839 | 5.928 | 5.810 | 5.916 | 269,254 | +0.07(+1.25%) |
Apr 23, 2007 | 5.798 | 5.916 | 5.794 | 5.843 | 389,691 | +0.03(+0.49%) |
Apr 20, 2007 | 5.916 | 5.977 | 5.786 | 5.815 | 566,644 | -0.11(-1.85%) |
Apr 19, 2007 | 5.968 | 5.993 | 5.904 | 5.924 | 472,861 | -0.00(-0.07%) |
Apr 18, 2007 | 5.916 | 5.977 | 5.916 | 5.928 | 271,475 | +0.00(+0.07%) |
Apr 17, 2007 | 5.932 | 5.977 | 5.904 | 5.924 | 205,334 | +0.01(+0.20%) |
Apr 16, 2007 | 5.924 | 5.924 | 5.875 | 5.912 | 224,337 | +0.02(+0.41%) |
Apr 13, 2007 | 5.871 | 5.936 | 5.839 | 5.887 | 254,940 | -0.02(-0.34%) |
Apr 12, 2007 | 5.936 | 5.952 | 5.883 | 5.908 | 264,318 | +0.01(+0.21%) |
Apr 11, 2007 | 5.843 | 5.956 | 5.843 | 5.896 | 320,094 | +0.01(+0.21%) |
Apr 10, 2007 | 5.815 | 5.916 | 5.794 | 5.883 | 339,838 | +0.06(+0.97%) |
Apr 09, 2007 | 5.835 | 5.916 | 5.798 | 5.827 | 295,168 | -0.01(-0.14%) |
Apr 05, 2007 | 5.904 | 5.932 | 5.823 | 5.835 | 299,363 | -0.03(-0.55%) |
Apr 04, 2007 | 5.879 | 5.920 | 5.823 | 5.867 | 256,421 | -0.03(-0.55%) |
Apr 03, 2007 | 5.956 | 5.985 | 5.875 | 5.900 | 381,547 | -0.09(-1.42%) |
Apr 02, 2007 | 5.883 | 6.017 | 5.835 | 5.985 | 407,460 | +0.00(+0.07%) |
Mar 30, 2007 | 5.920 | 6.017 | 5.855 | 5.981 | 352,425 | +0.08(+1.30%) |
Mar 29, 2007 | 5.964 | 5.981 | 5.863 | 5.904 | 477,550 | -0.02(-0.34%) |
Mar 28, 2007 | 5.997 | 6.017 | 5.887 | 5.924 | 392,652 | -0.09(-1.55%) |
Mar 27, 2007 | 6.037 | 6.045 | 5.993 | 6.017 | 234,456 | +0.00(+0.00%) |
Mar 26, 2007 | 5.916 | 6.114 | 5.896 | 6.017 | 519,753 | +0.11(+1.92%) |
Mar 23, 2007 | 5.875 | 5.952 | 5.831 | 5.904 | 468,172 | +0.05(+0.90%) |
Mar 22, 2007 | 5.750 | 5.900 | 5.734 | 5.851 | 659,686 | +0.16(+2.85%) |
Mar 21, 2007 | 5.515 | 5.733 | 5.494 | 5.689 | 565,657 | +0.18(+3.24%) |
Mar 20, 2007 | 5.243 | 5.551 | 5.045 | 5.511 | 1,217,199 | +0.13(+2.41%) |
Mar 19, 2007 | 5.551 | 5.555 | 5.324 | 5.381 | 1,113,545 | -0.15(-2.78%) |
Mar 16, 2007 | 5.620 | 5.630 | 5.511 | 5.535 | 447,935 | -0.08(-1.44%) |
Mar 15, 2007 | 5.665 | 5.669 | 5.571 | 5.616 | 289,492 | +0.05(+0.87%) |
Mar 14, 2007 | 5.628 | 5.665 | 5.511 | 5.567 | 292,453 | -0.01(-0.22%) |
Mar 13, 2007 | 5.673 | 5.713 | 5.580 | 5.580 | 382,287 | -0.09(-1.64%) |
Mar 12, 2007 | 5.665 | 5.681 | 5.632 | 5.673 | 281,101 | -0.01(-0.14%) |
Mar 09, 2007 | 5.693 | 5.717 | 5.652 | 5.681 | 380,559 | +0.03(+0.50%) |
Mar 08, 2007 | 5.750 | 5.750 | 5.636 | 5.652 | 428,191 | -0.09(-1.55%) |
Mar 07, 2007 | 5.770 | 5.835 | 5.685 | 5.742 | 395,861 | +0.04(+0.64%) |
Mar 06, 2007 | 5.665 | 5.721 | 5.592 | 5.705 | 472,861 | +0.07(+1.30%) |
Mar 05, 2007 | 5.733 | 5.839 | 5.592 | 5.632 | 602,183 | -0.26(-4.47%) |
Mar 02, 2007 | 5.904 | 5.916 | 5.835 | 5.896 | 284,062 | -0.01(-0.21%) |
Mar 01, 2007 | 5.916 | 5.977 | 5.774 | 5.908 | 244,081 | -0.08(-1.29%) |
Feb 28, 2007 | 5.940 | 6.025 | 5.896 | 5.985 | 444,480 | +0.04(+0.75%) |
Feb 27, 2007 | 6.037 | 6.062 | 4.599 | 5.940 | 1,270,260 | -0.16(-2.66%) |
Feb 26, 2007 | 6.090 | 6.155 | 6.090 | 6.102 | 317,133 | -0.05(-0.79%) |
Feb 23, 2007 | 6.175 | 6.220 | 6.102 | 6.151 | 493,099 | +0.02(+0.26%) |
Feb 22, 2007 | 6.017 | 6.143 | 6.017 | 6.135 | 481,746 | +0.13(+2.09%) |
Feb 21, 2007 | 6.001 | 6.058 | 5.993 | 6.009 | 474,342 | +0.01(+0.20%) |
Feb 20, 2007 | 6.078 | 6.094 | 5.956 | 5.997 | 638,215 | -0.10(-1.60%) |
Feb 16, 2007 | 6.127 | 6.184 | 6.058 | 6.094 | 847,992 | -0.05(-0.79%) |
Feb 15, 2007 | 6.199 | 6.204 | 6.062 | 6.143 | 757,911 | -0.09(-1.49%) |
Feb 14, 2007 | 6.280 | 6.280 | 6.179 | 6.236 | 273,302 | -0.00(-0.06%) |
Feb 13, 2007 | 6.276 | 6.280 | 6.179 | 6.240 | 253,706 | +0.04(+0.72%) |
Feb 12, 2007 | 6.220 | 6.297 | 6.147 | 6.195 | 330,744 | -0.05(-0.78%) |
Feb 09, 2007 | 6.317 | 6.321 | 6.212 | 6.244 | 342,553 | -0.04(-0.58%) |
Feb 08, 2007 | 6.333 | 6.362 | 6.228 | 6.280 | 319,107 | +0.00(+0.00%) |
Feb 07, 2007 | 6.390 | 6.422 | 6.276 | 6.280 | 376,364 | -0.07(-1.08%) |
Feb 06, 2007 | 6.345 | 6.402 | 6.313 | 6.349 | 374,390 | -0.03(-0.44%) |
Feb 05, 2007 | 6.325 | 6.398 | 6.325 | 6.378 | 222,610 | +0.02(+0.25%) |
Feb 02, 2007 | 6.382 | 6.434 | 6.341 | 6.362 | 290,972 | -0.04(-0.70%) |