Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.620 | 5.700 | 5.570 | 5.570 | 7,115 | -0.13(-2.28%) |
Apr 27, 2007 | 5.320 | 5.700 | 5.320 | 5.700 | 1,700 | +0.00(+0.00%) |
Apr 26, 2007 | 5.790 | 5.810 | 5.700 | 5.700 | 4,600 | -0.08(-1.38%) |
Apr 25, 2007 | 5.680 | 5.800 | 5.680 | 5.780 | 1,540 | +0.19(+3.40%) |
Apr 24, 2007 | 5.350 | 5.590 | 5.350 | 5.590 | 1,215 | +0.17(+3.14%) |
Apr 23, 2007 | 5.360 | 5.420 | 5.360 | 5.420 | 1,100 | +0.14(+2.65%) |
Apr 20, 2007 | 5.290 | 5.290 | 5.160 | 5.280 | 11,630 | -0.11(-2.04%) |
Apr 19, 2007 | 5.300 | 5.390 | 5.300 | 5.390 | 2,520 | +0.09(+1.70%) |
Apr 18, 2007 | 5.320 | 5.320 | 5.300 | 5.300 | 1,100 | -0.10(-1.85%) |
Apr 17, 2007 | 5.300 | 5.400 | 5.300 | 5.400 | 490 | +0.10(+1.89%) |
Apr 16, 2007 | 5.360 | 5.440 | 5.300 | 5.300 | 3,653 | +0.00(+0.00%) |
Apr 13, 2007 | 5.380 | 5.400 | 5.300 | 5.300 | 3,260 | -0.21(-3.81%) |
Apr 12, 2007 | 5.490 | 5.510 | 5.490 | 5.510 | 2,413 | +0.19(+3.57%) |
Apr 11, 2007 | 5.352 | 5.352 | 5.310 | 5.320 | 534 | -0.12(-2.21%) |
Apr 10, 2007 | 5.320 | 5.460 | 5.310 | 5.440 | 1,910 | -0.06(-1.09%) |
Apr 09, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 5.450 | 5.500 | 5.450 | 5.500 | 900 | +0.19(+3.58%) |
Apr 04, 2007 | 5.320 | 5.510 | 5.310 | 5.310 | 1,600 | -0.11(-2.03%) |
Apr 03, 2007 | 5.330 | 5.420 | 5.300 | 5.420 | 701 | +0.16(+3.04%) |
Apr 02, 2007 | 5.260 | 5.270 | 5.260 | 5.260 | 3,800 | -0.17(-3.13%) |
Mar 30, 2007 | 5.430 | 5.430 | 5.430 | 5.430 | 200 | +0.03(+0.56%) |
Mar 29, 2007 | 5.320 | 5.400 | 5.260 | 5.400 | 1,300 | +0.14(+2.66%) |
Mar 28, 2007 | 5.260 | 5.300 | 5.250 | 5.260 | 5,350 | -0.05(-0.94%) |
Mar 27, 2007 | 5.330 | 5.330 | 5.100 | 5.310 | 10,199 | +0.00(+0.00%) |
Mar 26, 2007 | 5.150 | 5.310 | 5.150 | 5.310 | 2,510 | -0.10(-1.85%) |
Mar 23, 2007 | 5.270 | 5.410 | 5.270 | 5.410 | 202 | -0.06(-1.10%) |
Mar 22, 2007 | 5.610 | 5.620 | 5.470 | 5.470 | 5,904 | +0.05(+0.92%) |
Mar 21, 2007 | 5.200 | 5.620 | 5.200 | 5.420 | 3,953 | +0.20(+3.83%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.180 | 5.220 | 1,585 | -0.03(-0.57%) |
Mar 19, 2007 | 5.230 | 5.250 | 5.230 | 5.250 | 1,300 | +0.11(+2.14%) |
Mar 16, 2007 | 5.330 | 5.330 | 5.140 | 5.140 | 3,158 | -0.01(-0.19%) |
Mar 15, 2007 | 5.190 | 5.360 | 5.130 | 5.150 | 1,700 | -0.15(-2.83%) |
Mar 14, 2007 | 5.130 | 5.330 | 5.130 | 5.300 | 500 | +0.11(+2.12%) |
Mar 13, 2007 | 5.270 | 5.540 | 5.030 | 5.190 | 3,401 | -0.08(-1.52%) |
Mar 12, 2007 | 5.250 | 5.300 | 5.250 | 5.270 | 2,125 | -0.14(-2.50%) |
Mar 09, 2007 | 5.405 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 5.390 | 5.405 | 5.380 | 5.405 | 300 | -0.00(-0.09%) |
Mar 07, 2007 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.410 | 5.438 | 5.410 | 5.410 | 500 | -0.09(-1.64%) |
Mar 05, 2007 | 5.430 | 5.500 | 5.380 | 5.500 | 3,200 | +0.00(+0.00%) |
Mar 02, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 5.430 | 5.500 | 5.430 | 5.500 | 2,450 | +0.00(+0.01%) |
Feb 28, 2007 | 5.430 | 5.500 | 5.430 | 5.500 | 3,200 | +0.01(+0.18%) |
Feb 27, 2007 | 5.460 | 5.490 | 5.430 | 5.490 | 501 | -0.11(-1.96%) |
Feb 26, 2007 | 5.590 | 5.600 | 5.590 | 5.600 | 1,000 | +0.09(+1.63%) |
Feb 23, 2007 | 5.548 | 5.548 | 5.460 | 5.510 | 1,231 | -0.04(-0.72%) |
Feb 22, 2007 | 5.550 | 5.550 | 5.490 | 5.550 | 1,900 | +0.05(+0.91%) |
Feb 21, 2007 | 5.580 | 5.740 | 5.490 | 5.500 | 10,500 | -0.28(-4.84%) |
Feb 20, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | +0.04(+0.70%) |
Feb 15, 2007 | 5.740 | 5.740 | 5.740 | 5.740 | 900 | -0.01(-0.10%) |
Feb 14, 2007 | 5.850 | 5.850 | 5.600 | 5.746 | 2,401 | -0.14(-2.44%) |
Feb 13, 2007 | 5.910 | 5.910 | 5.890 | 5.890 | 1,100 | +0.02(+0.34%) |
Feb 12, 2007 | 5.600 | 5.870 | 5.600 | 5.870 | 4,307 | +0.32(+5.77%) |
Feb 09, 2007 | 5.550 | 5.550 | 5.540 | 5.550 | 700 | +0.00(+0.00%) |
Feb 08, 2007 | 5.560 | 5.650 | 5.500 | 5.550 | 5,725 | -0.13(-2.27%) |
Feb 07, 2007 | 5.600 | 5.679 | 5.260 | 5.679 | 5,894 | -0.19(-3.25%) |
Feb 06, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 5.640 | 5.870 | 5.640 | 5.870 | 7,120 | +0.16(+2.80%) |
Feb 02, 2007 | 5.620 | 5.730 | 5.590 | 5.710 | 4,882 | +0.14(+2.51%) |