Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.567 | 5.755 | 5.513 | 5.656 | 391,940 | +0.14(+2.62%) |
Apr 27, 2007 | 5.585 | 5.609 | 5.505 | 5.512 | 201,396 | -0.07(-1.31%) |
Apr 26, 2007 | 5.513 | 5.629 | 5.468 | 5.585 | 269,033 | +0.05(+0.86%) |
Apr 25, 2007 | 5.418 | 5.622 | 5.418 | 5.537 | 559,770 | +0.11(+2.04%) |
Apr 24, 2007 | 5.579 | 5.640 | 5.409 | 5.426 | 377,050 | -0.13(-2.35%) |
Apr 23, 2007 | 5.409 | 5.635 | 5.409 | 5.557 | 397,745 | +0.15(+2.75%) |
Apr 20, 2007 | 5.399 | 5.431 | 5.373 | 5.409 | 185,749 | +0.08(+1.43%) |
Apr 19, 2007 | 5.250 | 5.422 | 5.223 | 5.332 | 545,133 | +0.08(+1.57%) |
Apr 18, 2007 | 5.289 | 5.327 | 5.204 | 5.250 | 495,162 | -0.02(-0.43%) |
Apr 17, 2007 | 5.349 | 5.389 | 5.264 | 5.273 | 262,471 | -0.02(-0.32%) |
Apr 16, 2007 | 5.222 | 5.349 | 5.222 | 5.290 | 455,791 | +0.21(+4.17%) |
Apr 13, 2007 | 5.102 | 5.126 | 5.002 | 5.078 | 446,201 | -0.01(-0.23%) |
Apr 12, 2007 | 4.953 | 5.151 | 4.927 | 5.090 | 667,788 | +0.12(+2.45%) |
Apr 11, 2007 | 4.953 | 4.993 | 4.874 | 4.968 | 496,172 | +0.14(+2.85%) |
Apr 10, 2007 | 4.973 | 5.102 | 4.825 | 4.830 | 1,554,638 | +0.08(+1.69%) |
Apr 09, 2007 | 4.814 | 4.854 | 4.676 | 4.750 | 716,749 | +0.11(+2.46%) |
Apr 05, 2007 | 4.764 | 4.899 | 4.636 | 4.636 | 542,609 | -0.13(-2.80%) |
Apr 04, 2007 | 4.557 | 4.790 | 4.537 | 4.770 | 452,763 | +0.22(+4.95%) |
Apr 03, 2007 | 4.483 | 4.587 | 4.443 | 4.545 | 352,822 | +0.10(+2.27%) |
Apr 02, 2007 | 4.160 | 4.446 | 4.159 | 4.444 | 351,812 | +0.28(+6.81%) |
Mar 30, 2007 | 4.073 | 4.274 | 4.032 | 4.160 | 477,496 | +0.07(+1.82%) |
Mar 29, 2007 | 4.061 | 4.175 | 4.061 | 4.086 | 69,151 | +0.04(+0.91%) |
Mar 28, 2007 | 4.077 | 4.111 | 4.033 | 4.050 | 143,349 | -0.02(-0.56%) |
Mar 27, 2007 | 4.101 | 4.159 | 4.052 | 4.072 | 73,693 | -0.04(-0.94%) |
Mar 26, 2007 | 3.903 | 4.149 | 3.903 | 4.111 | 101,960 | +0.19(+4.75%) |
Mar 23, 2007 | 3.959 | 3.967 | 3.863 | 3.925 | 86,312 | -0.03(-0.80%) |
Mar 22, 2007 | 4.038 | 4.057 | 3.947 | 3.956 | 68,646 | -0.06(-1.53%) |
Mar 21, 2007 | 4.012 | 4.038 | 3.982 | 4.018 | 70,665 | +0.03(+0.77%) |
Mar 20, 2007 | 3.985 | 4.012 | 3.956 | 3.987 | 48,456 | +0.00(+0.05%) |
Mar 19, 2007 | 3.962 | 4.050 | 3.938 | 3.985 | 170,101 | +0.11(+2.76%) |
Mar 16, 2007 | 3.919 | 3.937 | 3.814 | 3.878 | 69,655 | -0.03(-0.81%) |
Mar 15, 2007 | 3.845 | 3.982 | 3.845 | 3.910 | 101,455 | +0.08(+2.20%) |
Mar 14, 2007 | 3.858 | 3.912 | 3.673 | 3.826 | 179,692 | +0.04(+0.99%) |
Mar 13, 2007 | 3.884 | 3.921 | 3.786 | 3.788 | 60,065 | -0.10(-2.47%) |
Mar 12, 2007 | 3.756 | 3.890 | 3.630 | 3.884 | 182,720 | +0.07(+1.71%) |
Mar 09, 2007 | 3.863 | 3.903 | 3.818 | 3.819 | 89,846 | -0.00(-0.13%) |
Mar 08, 2007 | 3.913 | 3.932 | 3.803 | 3.824 | 122,654 | -0.04(-1.15%) |
Mar 07, 2007 | 3.858 | 3.941 | 3.812 | 3.868 | 76,217 | +0.01(+0.21%) |
Mar 06, 2007 | 3.763 | 3.941 | 3.763 | 3.860 | 151,930 | +0.11(+2.84%) |
Mar 05, 2007 | 3.868 | 3.889 | 3.469 | 3.754 | 354,336 | -0.21(-5.29%) |
Mar 02, 2007 | 3.970 | 4.004 | 3.940 | 3.963 | 93,884 | -0.03(-0.79%) |
Mar 01, 2007 | 3.992 | 4.032 | 3.913 | 3.995 | 134,264 | -0.02(-0.42%) |
Feb 28, 2007 | 4.131 | 4.131 | 3.982 | 4.012 | 171,615 | +0.04(+1.02%) |
Feb 27, 2007 | 4.185 | 4.297 | 3.944 | 3.971 | 282,661 | -0.33(-7.63%) |
Feb 26, 2007 | 4.192 | 4.308 | 4.192 | 4.299 | 190,796 | +0.10(+2.46%) |
Feb 23, 2007 | 4.210 | 4.229 | 4.161 | 4.196 | 111,045 | +0.00(+0.02%) |
Feb 22, 2007 | 4.053 | 4.249 | 4.040 | 4.195 | 236,224 | +0.14(+3.49%) |
Feb 21, 2007 | 3.974 | 4.129 | 3.961 | 4.053 | 97,922 | +0.04(+0.89%) |
Feb 20, 2007 | 3.992 | 4.037 | 3.953 | 4.018 | 134,769 | +0.02(+0.50%) |
Feb 16, 2007 | 3.998 | 4.011 | 3.934 | 3.998 | 153,949 | +0.00(+0.12%) |
Feb 15, 2007 | 4.014 | 4.027 | 3.982 | 3.993 | 89,341 | -0.05(-1.13%) |
Feb 14, 2007 | 3.930 | 4.040 | 3.925 | 4.039 | 126,541 | +0.07(+1.87%) |
Feb 13, 2007 | 4.015 | 4.037 | 3.940 | 3.964 | 74,350 | -0.05(-1.21%) |
Feb 12, 2007 | 4.059 | 4.059 | 3.909 | 4.013 | 286,194 | -0.05(-1.17%) |
Feb 09, 2007 | 4.093 | 4.119 | 4.017 | 4.060 | 224,110 | -0.06(-1.40%) |
Feb 08, 2007 | 4.141 | 4.161 | 4.067 | 4.118 | 213,005 | -0.08(-1.98%) |
Feb 07, 2007 | 4.125 | 4.276 | 4.125 | 4.201 | 393,707 | +0.09(+2.19%) |
Feb 06, 2007 | 4.033 | 4.122 | 4.029 | 4.111 | 214,015 | +0.07(+1.82%) |
Feb 05, 2007 | 4.047 | 4.067 | 3.997 | 4.038 | 331,622 | -0.01(-0.22%) |
Feb 02, 2007 | 3.990 | 4.125 | 3.990 | 4.047 | 578,951 | +0.08(+1.97%) |