Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.670 | 5.890 | 5.670 | 5.800 | 150,581 | +0.12(+2.11%) |
Apr 27, 2007 | 5.590 | 5.730 | 5.400 | 5.680 | 79,118 | +0.09(+1.61%) |
Apr 26, 2007 | 5.690 | 5.790 | 5.540 | 5.590 | 100,292 | -0.11(-1.93%) |
Apr 25, 2007 | 5.680 | 5.810 | 5.620 | 5.700 | 79,469 | -0.01(-0.18%) |
Apr 24, 2007 | 5.700 | 5.820 | 5.694 | 5.710 | 567,098 | +0.03(+0.53%) |
Apr 23, 2007 | 5.720 | 5.760 | 5.680 | 5.680 | 35,232 | -0.06(-1.05%) |
Apr 20, 2007 | 5.710 | 5.830 | 5.562 | 5.740 | 185,895 | +0.09(+1.59%) |
Apr 19, 2007 | 5.670 | 5.690 | 5.590 | 5.650 | 771,685 | -0.04(-0.70%) |
Apr 18, 2007 | 5.690 | 5.790 | 5.670 | 5.690 | 179,298 | -0.01(-0.18%) |
Apr 17, 2007 | 5.740 | 5.750 | 5.650 | 5.700 | 205,848 | -0.03(-0.52%) |
Apr 16, 2007 | 5.910 | 5.910 | 5.720 | 5.730 | 114,355 | -0.04(-0.69%) |
Apr 13, 2007 | 5.720 | 5.790 | 5.700 | 5.770 | 71,958 | +0.01(+0.17%) |
Apr 12, 2007 | 5.800 | 5.900 | 5.700 | 5.760 | 157,902 | -0.05(-0.86%) |
Apr 11, 2007 | 5.770 | 5.890 | 5.700 | 5.810 | 175,060 | +0.04(+0.69%) |
Apr 10, 2007 | 5.560 | 5.810 | 5.560 | 5.770 | 268,880 | +0.20(+3.59%) |
Apr 09, 2007 | 5.550 | 5.690 | 5.440 | 5.570 | 441,242 | +0.02(+0.36%) |
Apr 05, 2007 | 5.500 | 5.550 | 5.460 | 5.550 | 180,262 | +0.03(+0.54%) |
Apr 04, 2007 | 5.540 | 5.620 | 5.370 | 5.520 | 155,782 | -0.04(-0.72%) |
Apr 03, 2007 | 5.490 | 5.610 | 5.400 | 5.560 | 385,344 | +0.05(+0.91%) |
Apr 02, 2007 | 5.340 | 5.620 | 5.340 | 5.510 | 476,935 | +0.14(+2.61%) |
Mar 30, 2007 | 5.140 | 5.610 | 5.091 | 5.370 | 2,327,287 | +0.25(+4.88%) |
Mar 29, 2007 | 5.300 | 5.440 | 5.070 | 5.120 | 753,838 | -0.27(-5.01%) |
Mar 28, 2007 | 5.380 | 5.700 | 5.340 | 5.390 | 844,401 | -0.04(-0.74%) |
Mar 27, 2007 | 5.550 | 5.770 | 5.340 | 5.430 | 1,012,302 | -0.23(-4.06%) |
Mar 26, 2007 | 5.960 | 6.000 | 5.570 | 5.660 | 989,001 | -0.42(-6.91%) |
Mar 23, 2007 | 6.360 | 6.360 | 5.950 | 6.080 | 1,039,722 | -0.22(-3.49%) |
Mar 22, 2007 | 6.550 | 6.750 | 6.260 | 6.300 | 2,240,576 | -0.19(-2.93%) |
Mar 21, 2007 | 5.720 | 6.850 | 5.460 | 6.490 | 18,332,652 | -4.58(-41.37%) |
Mar 20, 2007 | 10.62 | 11.38 | 10.60 | 11.07 | 182,700 | +0.25(+2.31%) |
Mar 19, 2007 | 11.03 | 11.03 | 10.60 | 10.82 | 142,084 | -0.06(-0.55%) |
Mar 16, 2007 | 10.93 | 11.03 | 10.67 | 10.88 | 51,264 | -0.06(-0.55%) |
Mar 15, 2007 | 11.00 | 11.04 | 10.92 | 10.94 | 47,956 | +0.00(+0.00%) |
Mar 14, 2007 | 10.96 | 11.04 | 10.77 | 10.94 | 132,173 | -0.02(-0.18%) |
Mar 13, 2007 | 11.00 | 11.15 | 10.80 | 10.96 | 59,165 | -0.04(-0.36%) |
Mar 12, 2007 | 11.00 | 11.10 | 11.00 | 11.00 | 69,026 | -0.02(-0.18%) |
Mar 09, 2007 | 10.92 | 11.08 | 10.91 | 11.02 | 202,880 | +0.03(+0.27%) |
Mar 08, 2007 | 11.48 | 11.48 | 10.82 | 10.99 | 32,768 | -0.26(-2.31%) |
Mar 07, 2007 | 10.92 | 11.33 | 9.940 | 11.25 | 537,492 | +0.35(+3.21%) |
Mar 06, 2007 | 11.05 | 11.35 | 10.62 | 10.90 | 140,404 | -0.38(-3.37%) |
Mar 05, 2007 | 11.35 | 11.50 | 11.08 | 11.28 | 31,400 | -0.07(-0.62%) |
Mar 02, 2007 | 11.25 | 11.68 | 11.25 | 11.35 | 75,486 | +0.15(+1.34%) |
Mar 01, 2007 | 11.55 | 11.57 | 10.68 | 11.20 | 174,620 | -0.44(-3.78%) |
Feb 28, 2007 | 11.51 | 11.86 | 11.50 | 11.64 | 14,447 | +0.13(+1.13%) |
Feb 27, 2007 | 11.91 | 12.19 | 11.50 | 11.51 | 34,313 | -0.45(-3.76%) |
Feb 26, 2007 | 12.22 | 12.22 | 11.82 | 11.96 | 32,052 | -0.10(-0.83%) |
Feb 23, 2007 | 12.28 | 12.28 | 11.99 | 12.06 | 40,430 | -0.27(-2.19%) |
Feb 22, 2007 | 12.50 | 12.60 | 11.90 | 12.33 | 67,634 | -0.16(-1.28%) |
Feb 21, 2007 | 12.52 | 12.60 | 12.20 | 12.49 | 118,223 | +0.04(+0.32%) |
Feb 20, 2007 | 11.55 | 12.61 | 11.55 | 12.45 | 153,146 | +0.84(+7.24%) |
Feb 16, 2007 | 11.60 | 11.71 | 11.45 | 11.61 | 352,601 | +0.01(+0.09%) |
Feb 15, 2007 | 11.83 | 11.83 | 11.40 | 11.60 | 187,947 | +0.00(+0.00%) |
Feb 14, 2007 | 11.90 | 11.90 | 11.60 | 11.60 | 74,928 | -0.32(-2.68%) |
Feb 13, 2007 | 11.95 | 12.03 | 11.59 | 11.92 | 123,797 | +0.08(+0.68%) |
Feb 12, 2007 | 11.85 | 12.45 | 11.40 | 11.84 | 346,315 | -0.06(-0.50%) |