Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.544 | 4.559 | 4.442 | 4.468 | 120,493 | -0.10(-2.20%) |
Apr 27, 2007 | 4.518 | 4.595 | 4.473 | 4.568 | 83,735 | -0.00(-0.02%) |
Apr 26, 2007 | 4.452 | 4.569 | 4.447 | 4.569 | 161,753 | -0.03(-0.55%) |
Apr 25, 2007 | 4.559 | 4.595 | 4.463 | 4.595 | 215,039 | +0.04(+0.78%) |
Apr 24, 2007 | 4.554 | 4.559 | 4.356 | 4.559 | 121,394 | +0.02(+0.34%) |
Apr 23, 2007 | 4.544 | 4.559 | 4.508 | 4.544 | 95,880 | +0.00(+0.00%) |
Apr 20, 2007 | 4.574 | 4.574 | 4.498 | 4.544 | 89,609 | -0.03(-0.56%) |
Apr 19, 2007 | 4.518 | 4.584 | 4.518 | 4.569 | 114,427 | +0.01(+0.22%) |
Apr 18, 2007 | 4.559 | 4.579 | 4.503 | 4.559 | 142,857 | +0.03(+0.56%) |
Apr 17, 2007 | 4.544 | 4.564 | 4.452 | 4.534 | 132,853 | -0.01(-0.22%) |
Apr 16, 2007 | 4.518 | 4.569 | 4.473 | 4.544 | 178,655 | +0.01(+0.11%) |
Apr 13, 2007 | 4.315 | 4.539 | 4.310 | 4.539 | 162,670 | +0.23(+5.30%) |
Apr 12, 2007 | 4.300 | 4.422 | 4.290 | 4.310 | 219,673 | -0.01(-0.12%) |
Apr 11, 2007 | 4.488 | 4.501 | 4.204 | 4.315 | 235,915 | -0.15(-3.41%) |
Apr 10, 2007 | 4.473 | 4.488 | 4.447 | 4.468 | 157,037 | +0.00(+0.00%) |
Apr 09, 2007 | 4.468 | 4.488 | 4.386 | 4.468 | 300,955 | +0.08(+1.73%) |
Apr 05, 2007 | 4.310 | 4.463 | 4.290 | 4.392 | 234,025 | +0.05(+1.17%) |
Apr 04, 2007 | 4.239 | 4.392 | 4.204 | 4.341 | 196,571 | +0.13(+3.01%) |
Apr 03, 2007 | 4.194 | 4.239 | 4.117 | 4.214 | 91,456 | +0.02(+0.48%) |
Apr 02, 2007 | 4.107 | 4.239 | 4.090 | 4.194 | 552,522 | +0.11(+2.61%) |
Mar 30, 2007 | 4.112 | 4.112 | 4.077 | 4.087 | 321,278 | +0.00(+0.00%) |
Mar 29, 2007 | 4.062 | 4.112 | 4.046 | 4.087 | 341,111 | +0.05(+1.13%) |
Mar 28, 2007 | 3.985 | 4.046 | 3.975 | 4.041 | 68,255 | +0.06(+1.40%) |
Mar 27, 2007 | 4.006 | 4.031 | 3.935 | 3.985 | 95,998 | +0.03(+0.64%) |
Mar 26, 2007 | 3.884 | 3.970 | 3.848 | 3.960 | 75,466 | +0.06(+1.56%) |
Mar 23, 2007 | 3.853 | 3.935 | 3.853 | 3.899 | 50,041 | +0.03(+0.79%) |
Mar 22, 2007 | 3.904 | 3.935 | 3.838 | 3.869 | 116,361 | -0.05(-1.17%) |
Mar 21, 2007 | 3.884 | 3.935 | 3.858 | 3.914 | 229,201 | +0.02(+0.39%) |
Mar 20, 2007 | 3.737 | 3.960 | 3.737 | 3.899 | 129,298 | +0.18(+4.78%) |
Mar 19, 2007 | 3.782 | 3.833 | 3.721 | 3.721 | 78,571 | -0.04(-0.95%) |
Mar 16, 2007 | 3.823 | 3.823 | 3.742 | 3.757 | 29,565 | -0.05(-1.33%) |
Mar 15, 2007 | 3.732 | 3.848 | 3.732 | 3.808 | 48,633 | +0.08(+2.18%) |
Mar 14, 2007 | 3.864 | 3.864 | 3.681 | 3.726 | 119,036 | -0.15(-3.93%) |
Mar 13, 2007 | 3.909 | 3.919 | 3.813 | 3.879 | 67,337 | -0.03(-0.78%) |
Mar 12, 2007 | 3.840 | 3.935 | 3.808 | 3.909 | 142,251 | +0.09(+2.39%) |
Mar 09, 2007 | 3.808 | 3.858 | 3.716 | 3.818 | 93,264 | +0.02(+0.53%) |
Mar 08, 2007 | 3.737 | 3.798 | 3.732 | 3.798 | 128,343 | +0.11(+3.03%) |
Mar 07, 2007 | 3.808 | 3.869 | 3.686 | 3.686 | 92,532 | -0.07(-1.76%) |
Mar 06, 2007 | 3.716 | 3.752 | 3.645 | 3.752 | 37,333 | +0.04(+1.09%) |
Mar 05, 2007 | 3.655 | 3.732 | 3.605 | 3.711 | 128,152 | +0.00(+0.00%) |
Mar 02, 2007 | 3.808 | 3.808 | 3.711 | 3.711 | 108,715 | -0.09(-2.27%) |
Mar 01, 2007 | 3.696 | 3.823 | 3.579 | 3.798 | 138,232 | +0.07(+1.77%) |
Feb 28, 2007 | 3.554 | 3.737 | 3.554 | 3.732 | 116,536 | +0.18(+5.00%) |
Feb 27, 2007 | 3.681 | 3.681 | 3.528 | 3.554 | 95,734 | -0.18(-4.89%) |
Feb 26, 2007 | 3.737 | 3.762 | 3.686 | 3.737 | 53,114 | -0.03(-0.67%) |
Feb 23, 2007 | 3.732 | 3.803 | 3.726 | 3.762 | 39,094 | +0.06(+1.65%) |
Feb 22, 2007 | 3.772 | 3.777 | 3.701 | 3.701 | 53,815 | -0.06(-1.62%) |
Feb 21, 2007 | 3.798 | 3.858 | 3.716 | 3.762 | 83,711 | -0.07(-1.72%) |
Feb 20, 2007 | 3.732 | 3.858 | 3.681 | 3.828 | 152,448 | +0.08(+2.03%) |
Feb 16, 2007 | 3.777 | 3.813 | 3.750 | 3.752 | 62,364 | +0.00(+0.00%) |
Feb 15, 2007 | 3.777 | 3.798 | 3.747 | 3.752 | 61,871 | -0.03(-0.67%) |
Feb 14, 2007 | 3.681 | 3.808 | 3.681 | 3.777 | 85,305 | +0.03(+0.68%) |
Feb 13, 2007 | 3.767 | 3.803 | 3.676 | 3.752 | 205,860 | -0.05(-1.33%) |
Feb 12, 2007 | 3.792 | 3.818 | 3.711 | 3.803 | 80,625 | +0.04(+1.08%) |
Feb 09, 2007 | 3.833 | 3.843 | 3.737 | 3.762 | 69,642 | -0.09(-2.24%) |
Feb 08, 2007 | 3.721 | 3.853 | 3.655 | 3.848 | 119,410 | +0.14(+3.84%) |
Feb 07, 2007 | 3.681 | 3.706 | 3.625 | 3.706 | 121,600 | +0.04(+1.11%) |
Feb 06, 2007 | 3.615 | 3.676 | 3.594 | 3.666 | 92,368 | +0.04(+1.12%) |
Feb 05, 2007 | 3.564 | 3.645 | 3.564 | 3.625 | 85,248 | -0.03(-0.83%) |
Feb 02, 2007 | 3.574 | 3.676 | 3.574 | 3.655 | 110,566 | +0.07(+1.98%) |