Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.711 | 4.825 | 4.798 | 4.812 | 303,682 | -0.01(-0.14%) |
Apr 27, 2007 | 4.832 | 4.832 | 4.805 | 4.818 | 311,132 | +0.00(+0.07%) |
Apr 26, 2007 | 4.802 | 4.822 | 4.798 | 4.815 | 353,749 | +0.01(+0.21%) |
Apr 25, 2007 | 4.805 | 4.808 | 4.785 | 4.805 | 403,519 | +0.01(+0.21%) |
Apr 24, 2007 | 4.795 | 4.802 | 4.775 | 4.795 | 396,366 | +0.02(+0.35%) |
Apr 23, 2007 | 4.815 | 4.832 | 4.778 | 4.778 | 490,839 | -0.05(-0.97%) |
Apr 20, 2007 | 4.832 | 4.842 | 4.808 | 4.825 | 514,680 | -0.01(-0.28%) |
Apr 19, 2007 | 4.839 | 4.859 | 4.818 | 4.839 | 482,196 | -0.02(-0.35%) |
Apr 18, 2007 | 4.835 | 4.855 | 4.831 | 4.855 | 353,153 | +0.02(+0.35%) |
Apr 17, 2007 | 4.835 | 4.849 | 4.815 | 4.839 | 466,103 | -0.00(-0.07%) |
Apr 16, 2007 | 4.842 | 4.852 | 4.829 | 4.842 | 333,484 | +0.01(+0.21%) |
Apr 13, 2007 | 4.815 | 4.845 | 4.815 | 4.832 | 371,333 | +0.02(+0.35%) |
Apr 12, 2007 | 4.815 | 4.825 | 4.798 | 4.815 | 505,442 | +0.01(+0.28%) |
Apr 11, 2007 | 4.792 | 4.818 | 4.778 | 4.802 | 595,742 | -0.04(-0.83%) |
Apr 10, 2007 | 4.812 | 4.842 | 4.808 | 4.842 | 308,450 | +0.02(+0.42%) |
Apr 09, 2007 | 4.808 | 4.829 | 4.802 | 4.822 | 454,778 | +0.01(+0.14%) |
Apr 05, 2007 | 4.818 | 4.842 | 4.798 | 4.815 | 712,268 | -0.01(-0.14%) |
Apr 04, 2007 | 4.761 | 4.835 | 4.758 | 4.822 | 434,215 | +0.06(+1.27%) |
Apr 03, 2007 | 4.748 | 4.771 | 4.741 | 4.761 | 297,126 | +0.01(+0.28%) |
Apr 02, 2007 | 4.738 | 4.758 | 4.725 | 4.748 | 380,571 | +0.03(+0.57%) |
Mar 30, 2007 | 4.728 | 4.741 | 4.721 | 4.721 | 347,491 | +0.01(+0.21%) |
Mar 29, 2007 | 4.738 | 4.745 | 4.708 | 4.711 | 357,326 | -0.01(-0.28%) |
Mar 28, 2007 | 4.704 | 4.725 | 4.701 | 4.725 | 376,995 | +0.00(+0.07%) |
Mar 27, 2007 | 4.714 | 4.805 | 4.708 | 4.721 | 641,935 | +0.01(+0.21%) |
Mar 26, 2007 | 4.745 | 4.758 | 4.694 | 4.711 | 639,253 | -0.04(-0.78%) |
Mar 23, 2007 | 4.718 | 4.748 | 4.701 | 4.748 | 446,434 | +0.05(+1.00%) |
Mar 22, 2007 | 4.664 | 4.708 | 4.664 | 4.701 | 455,672 | +0.02(+0.50%) |
Mar 21, 2007 | 4.704 | 4.711 | 4.657 | 4.678 | 448,222 | -0.02(-0.36%) |
Mar 20, 2007 | 4.694 | 4.711 | 4.681 | 4.694 | 454,182 | +0.00(+0.00%) |
Mar 19, 2007 | 4.708 | 4.714 | 4.678 | 4.694 | 420,506 | +0.00(+0.00%) |
Mar 16, 2007 | 4.714 | 4.718 | 4.681 | 4.694 | 453,586 | +0.01(+0.29%) |
Mar 15, 2007 | 4.661 | 4.694 | 4.661 | 4.681 | 333,782 | +0.05(+1.01%) |
Mar 14, 2007 | 4.664 | 4.681 | 4.627 | 4.634 | 352,557 | -0.04(-0.93%) |
Mar 13, 2007 | 4.728 | 4.718 | 4.678 | 4.678 | 393,982 | -0.05(-1.06%) |
Mar 12, 2007 | 4.718 | 4.738 | 4.708 | 4.728 | 453,288 | +0.01(+0.21%) |
Mar 09, 2007 | 4.728 | 4.741 | 4.714 | 4.718 | 408,585 | +0.00(+0.00%) |
Mar 08, 2007 | 4.698 | 4.721 | 4.688 | 4.718 | 289,675 | +0.04(+0.79%) |
Mar 07, 2007 | 4.667 | 4.711 | 4.651 | 4.681 | 663,392 | +0.01(+0.29%) |
Mar 06, 2007 | 4.654 | 4.671 | 4.628 | 4.667 | 389,512 | +0.03(+0.58%) |
Mar 05, 2007 | 4.647 | 4.654 | 4.600 | 4.641 | 513,190 | -0.01(-0.14%) |
Mar 02, 2007 | 4.694 | 4.698 | 4.647 | 4.647 | 471,169 | -0.01(-0.29%) |
Mar 01, 2007 | 4.620 | 4.681 | 4.620 | 4.661 | 784,388 | -0.05(-1.00%) |
Feb 28, 2007 | 4.647 | 4.714 | 4.641 | 4.708 | 351,961 | +0.09(+2.04%) |
Feb 27, 2007 | 4.738 | 4.745 | 4.580 | 4.614 | 801,674 | -0.12(-2.62%) |
Feb 26, 2007 | 4.745 | 4.761 | 4.718 | 4.738 | 472,361 | -0.00(-0.07%) |
Feb 23, 2007 | 4.745 | 4.755 | 4.731 | 4.741 | 448,222 | +0.00(+0.00%) |
Feb 22, 2007 | 4.738 | 4.758 | 4.721 | 4.741 | 462,527 | +0.01(+0.14%) |
Feb 21, 2007 | 4.738 | 4.758 | 4.721 | 4.735 | 705,413 | +0.01(+0.21%) |
Feb 20, 2007 | 4.758 | 4.771 | 4.725 | 4.725 | 553,721 | -0.03(-0.71%) |
Feb 16, 2007 | 4.765 | 4.768 | 4.745 | 4.758 | 377,293 | -0.01(-0.14%) |
Feb 15, 2007 | 4.735 | 4.765 | 4.721 | 4.765 | 457,460 | +0.04(+0.92%) |
Feb 14, 2007 | 4.758 | 4.785 | 4.721 | 4.721 | 620,814 | -0.05(-0.99%) |
Feb 13, 2007 | 4.785 | 4.795 | 4.768 | 4.768 | 580,429 | -0.04(-0.77%) |
Feb 12, 2007 | 4.768 | 4.818 | 4.768 | 4.805 | 476,927 | +0.04(+0.77%) |
Feb 09, 2007 | 4.755 | 4.778 | 4.735 | 4.768 | 419,016 | +0.02(+0.42%) |
Feb 08, 2007 | 4.741 | 4.748 | 4.721 | 4.748 | 478,322 | +0.01(+0.28%) |
Feb 07, 2007 | 4.755 | 4.755 | 4.718 | 4.735 | 646,107 | -0.02(-0.35%) |
Feb 06, 2007 | 4.718 | 4.788 | 4.714 | 4.751 | 932,504 | -0.04(-0.77%) |
Feb 05, 2007 | 4.758 | 4.795 | 4.758 | 4.788 | 618,391 | +0.01(+0.28%) |
Feb 02, 2007 | 4.721 | 4.775 | 4.718 | 4.775 | 782,004 | +0.06(+1.28%) |