Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.829 | 5.829 | 5.765 | 5.775 | 12,421 | -0.04(-0.64%) |
Apr 27, 2007 | 5.775 | 5.813 | 5.770 | 5.813 | 18,821 | +0.05(+0.83%) |
Apr 26, 2007 | 5.807 | 5.813 | 5.744 | 5.765 | 10,163 | -0.04(-0.73%) |
Apr 25, 2007 | 5.744 | 5.813 | 5.744 | 5.807 | 23,902 | +0.06(+1.02%) |
Apr 24, 2007 | 5.765 | 5.775 | 5.749 | 5.749 | 9,034 | +0.01(+0.09%) |
Apr 23, 2007 | 5.775 | 5.775 | 5.744 | 5.744 | 5,458 | -0.01(-0.18%) |
Apr 20, 2007 | 5.717 | 5.770 | 5.717 | 5.754 | 3,011 | +0.00(+0.00%) |
Apr 19, 2007 | 5.717 | 5.781 | 5.696 | 5.754 | 28,984 | -0.01(-0.09%) |
Apr 18, 2007 | 5.738 | 5.765 | 5.738 | 5.760 | 14,868 | -0.01(-0.18%) |
Apr 17, 2007 | 5.765 | 5.807 | 5.765 | 5.770 | 10,351 | +0.01(+0.18%) |
Apr 16, 2007 | 5.765 | 5.765 | 5.754 | 5.760 | 10,728 | -0.01(-0.09%) |
Apr 13, 2007 | 5.807 | 5.807 | 5.765 | 5.765 | 9,598 | -0.01(-0.09%) |
Apr 12, 2007 | 5.786 | 5.786 | 5.770 | 5.770 | 11,480 | -0.01(-0.18%) |
Apr 11, 2007 | 5.845 | 5.845 | 5.775 | 5.781 | 5,458 | -0.06(-1.09%) |
Apr 10, 2007 | 5.834 | 5.860 | 5.807 | 5.845 | 15,621 | +0.03(+0.46%) |
Apr 09, 2007 | 5.829 | 5.834 | 5.818 | 5.818 | 4,517 | -0.01(-0.18%) |
Apr 05, 2007 | 5.829 | 5.850 | 5.802 | 5.829 | 10,163 | +0.00(+0.00%) |
Apr 04, 2007 | 5.813 | 5.829 | 5.813 | 5.829 | 5,081 | +0.00(+0.00%) |
Apr 03, 2007 | 5.829 | 5.829 | 5.807 | 5.829 | 7,152 | +0.02(+0.37%) |
Apr 02, 2007 | 5.829 | 5.829 | 5.802 | 5.807 | 4,893 | +0.01(+0.18%) |
Mar 30, 2007 | 5.845 | 5.845 | 5.791 | 5.797 | 11,669 | -0.03(-0.46%) |
Mar 29, 2007 | 5.871 | 5.871 | 5.823 | 5.823 | 16,750 | -0.03(-0.45%) |
Mar 28, 2007 | 5.813 | 5.850 | 5.813 | 5.850 | 11,857 | +0.04(+0.64%) |
Mar 27, 2007 | 5.791 | 5.818 | 5.770 | 5.813 | 10,351 | -0.02(-0.36%) |
Mar 26, 2007 | 5.775 | 5.839 | 5.770 | 5.834 | 6,775 | +0.07(+1.20%) |
Mar 23, 2007 | 5.781 | 5.839 | 5.765 | 5.765 | 23,149 | -0.01(-0.18%) |
Mar 22, 2007 | 5.775 | 5.813 | 5.775 | 5.775 | 4,893 | -0.02(-0.34%) |
Mar 21, 2007 | 5.770 | 5.823 | 5.770 | 5.795 | 5,834 | +0.00(+0.06%) |
Mar 20, 2007 | 5.770 | 5.876 | 5.770 | 5.791 | 24,279 | -0.03(-0.46%) |
Mar 19, 2007 | 5.818 | 5.823 | 5.813 | 5.818 | 3,576 | +0.01(+0.09%) |
Mar 16, 2007 | 5.919 | 5.919 | 5.813 | 5.813 | 10,728 | -0.01(-0.18%) |
Mar 15, 2007 | 5.845 | 5.892 | 5.813 | 5.823 | 22,020 | -0.05(-0.81%) |
Mar 14, 2007 | 5.871 | 5.871 | 5.871 | 5.871 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 5.797 | 5.871 | 5.744 | 5.871 | 9,034 | +0.01(+0.09%) |
Mar 12, 2007 | 5.871 | 5.871 | 5.860 | 5.866 | 2,070 | +0.05(+0.82%) |
Mar 09, 2007 | 5.818 | 5.818 | 5.818 | 5.818 | 188 | -0.03(-0.45%) |
Mar 08, 2007 | 5.977 | 5.977 | 5.845 | 5.845 | 42,723 | +0.02(+0.27%) |
Mar 07, 2007 | 5.898 | 5.898 | 5.765 | 5.829 | 25,220 | -0.07(-1.17%) |
Mar 06, 2007 | 5.845 | 5.898 | 5.845 | 5.898 | 14,492 | +0.03(+0.45%) |
Mar 05, 2007 | 5.818 | 5.871 | 5.818 | 5.871 | 9,786 | +0.05(+0.82%) |
Mar 02, 2007 | 5.855 | 5.855 | 5.823 | 5.823 | 1,317 | +0.00(+0.00%) |
Mar 01, 2007 | 5.818 | 5.850 | 5.818 | 5.823 | 11,104 | +0.03(+0.46%) |
Feb 28, 2007 | 5.781 | 5.807 | 5.770 | 5.797 | 7,904 | +0.01(+0.09%) |
Feb 27, 2007 | 5.786 | 5.829 | 5.786 | 5.791 | 22,020 | -0.03(-0.46%) |
Feb 26, 2007 | 5.791 | 5.834 | 5.755 | 5.818 | 13,174 | +0.04(+0.74%) |
Feb 23, 2007 | 5.760 | 5.775 | 5.744 | 5.775 | 16,186 | -0.01(-0.09%) |
Feb 22, 2007 | 5.775 | 5.781 | 5.770 | 5.781 | 9,410 | +0.03(+0.55%) |
Feb 21, 2007 | 5.770 | 5.770 | 5.749 | 5.749 | 13,739 | -0.01(-0.09%) |
Feb 20, 2007 | 5.765 | 5.807 | 5.754 | 5.754 | 16,186 | +0.01(+0.19%) |
Feb 16, 2007 | 5.738 | 5.760 | 5.738 | 5.744 | 5,646 | +0.01(+0.19%) |
Feb 15, 2007 | 5.733 | 5.733 | 5.733 | 5.733 | 752 | +0.01(+0.09%) |
Feb 14, 2007 | 5.722 | 5.733 | 5.722 | 5.728 | 9,975 | +0.01(+0.19%) |
Feb 13, 2007 | 5.733 | 5.744 | 5.717 | 5.717 | 19,310 | -0.05(-0.83%) |
Feb 12, 2007 | 5.786 | 5.786 | 5.749 | 5.765 | 18,821 | -0.02(-0.37%) |
Feb 09, 2007 | 5.770 | 5.786 | 5.760 | 5.786 | 23,338 | +0.01(+0.09%) |
Feb 08, 2007 | 5.829 | 5.829 | 5.781 | 5.781 | 22,585 | -0.02(-0.37%) |
Feb 07, 2007 | 5.807 | 5.829 | 5.802 | 5.802 | 12,610 | +0.01(+0.18%) |
Feb 06, 2007 | 5.823 | 5.834 | 5.791 | 5.791 | 22,208 | -0.01(-0.18%) |
Feb 05, 2007 | 5.802 | 5.807 | 5.765 | 5.802 | 12,045 | +0.03(+0.46%) |
Feb 02, 2007 | 5.770 | 5.818 | 5.770 | 5.775 | 26,161 | -0.02(-0.28%) |