Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.080 | 6.080 | 5.640 | 5.760 | 72,330 | -0.56(-8.86%) |
Apr 27, 2007 | 6.200 | 6.520 | 6.000 | 6.320 | 56,438 | +0.24(+3.95%) |
Apr 26, 2007 | 5.960 | 6.160 | 5.960 | 6.080 | 22,838 | +0.12(+2.01%) |
Apr 25, 2007 | 5.920 | 6.040 | 5.920 | 5.960 | 7,929 | -0.08(-1.32%) |
Apr 24, 2007 | 5.920 | 6.120 | 5.840 | 6.040 | 7,600 | +0.04(+0.67%) |
Apr 23, 2007 | 6.160 | 6.160 | 5.920 | 6.000 | 19,346 | -0.12(-1.96%) |
Apr 20, 2007 | 6.120 | 6.120 | 5.880 | 6.120 | 29,001 | +0.08(+1.32%) |
Apr 19, 2007 | 5.840 | 6.120 | 5.840 | 6.040 | 111,851 | +0.08(+1.34%) |
Apr 18, 2007 | 5.840 | 6.040 | 5.800 | 5.960 | 67,040 | +0.12(+2.05%) |
Apr 17, 2007 | 6.400 | 6.400 | 5.720 | 5.840 | 111,794 | -0.56(-8.75%) |
Apr 16, 2007 | 6.680 | 6.760 | 6.400 | 6.400 | 47,295 | -0.36(-5.33%) |
Apr 13, 2007 | 6.760 | 6.800 | 6.640 | 6.760 | 17,582 | +0.08(+1.20%) |
Apr 12, 2007 | 6.880 | 6.960 | 6.680 | 6.680 | 30,148 | -0.08(-1.18%) |
Apr 11, 2007 | 6.880 | 7.160 | 6.680 | 6.760 | 44,649 | -0.12(-1.74%) |
Apr 10, 2007 | 7.200 | 7.200 | 6.840 | 6.880 | 38,301 | -0.12(-1.72%) |
Apr 09, 2007 | 7.000 | 7.080 | 6.600 | 7.000 | 101,823 | +0.12(+1.74%) |
Apr 05, 2007 | 8.400 | 8.400 | 6.720 | 6.880 | 343,544 | -4.16(-37.68%) |
Apr 04, 2007 | 11.20 | 11.36 | 11.04 | 11.04 | 1,025 | -0.20(-1.78%) |
Apr 03, 2007 | 11.32 | 11.56 | 11.08 | 11.24 | 2,786 | -0.04(-0.35%) |
Apr 02, 2007 | 11.00 | 11.48 | 11.00 | 11.28 | 6,369 | -0.24(-2.08%) |
Mar 30, 2007 | 11.60 | 11.72 | 11.52 | 11.52 | 7,429 | +0.03(+0.24%) |
Mar 29, 2007 | 11.56 | 11.72 | 11.48 | 11.49 | 1,925 | -0.11(-0.93%) |
Mar 28, 2007 | 11.44 | 11.68 | 11.28 | 11.60 | 6,364 | +0.12(+1.05%) |
Mar 27, 2007 | 11.56 | 11.64 | 11.16 | 11.48 | 4,739 | +0.04(+0.35%) |
Mar 26, 2007 | 11.36 | 11.48 | 11.16 | 11.44 | 4,901 | -0.04(-0.35%) |
Mar 23, 2007 | 11.36 | 11.76 | 11.36 | 11.48 | 26,994 | +0.08(+0.70%) |
Mar 22, 2007 | 11.12 | 11.48 | 11.11 | 11.40 | 19,488 | +0.52(+4.78%) |
Mar 21, 2007 | 10.64 | 11.12 | 10.60 | 10.88 | 7,518 | +0.16(+1.49%) |
Mar 20, 2007 | 10.56 | 10.88 | 10.48 | 10.72 | 3,574 | +0.04(+0.37%) |
Mar 19, 2007 | 10.56 | 11.12 | 10.56 | 10.68 | 4,761 | -0.04(-0.37%) |
Mar 16, 2007 | 10.72 | 10.88 | 10.72 | 10.72 | 1,796 | -0.04(-0.37%) |
Mar 15, 2007 | 10.64 | 10.76 | 10.60 | 10.76 | 2,150 | +0.16(+1.51%) |
Mar 14, 2007 | 10.88 | 10.88 | 10.48 | 10.60 | 4,171 | -0.12(-1.12%) |
Mar 13, 2007 | 11.20 | 11.20 | 10.52 | 10.72 | 23,298 | -0.48(-4.29%) |
Mar 12, 2007 | 11.52 | 11.68 | 11.12 | 11.20 | 16,000 | -0.48(-4.11%) |
Mar 09, 2007 | 11.76 | 11.92 | 11.64 | 11.68 | 3,830 | -0.04(-0.34%) |
Mar 08, 2007 | 11.68 | 11.96 | 11.44 | 11.72 | 18,071 | +0.20(+1.74%) |
Mar 07, 2007 | 11.56 | 11.60 | 11.44 | 11.52 | 5,812 | -0.16(-1.37%) |
Mar 06, 2007 | 11.60 | 11.76 | 11.20 | 11.68 | 12,583 | +0.28(+2.46%) |
Mar 05, 2007 | 11.60 | 11.80 | 11.20 | 11.40 | 21,690 | -0.28(-2.40%) |
Mar 02, 2007 | 11.64 | 11.80 | 11.64 | 11.68 | 6,751 | -0.12(-1.01%) |
Mar 01, 2007 | 11.76 | 11.84 | 11.64 | 11.80 | 10,583 | +0.08(+0.68%) |
Feb 28, 2007 | 11.84 | 12.00 | 11.72 | 11.72 | 12,463 | +0.12(+1.03%) |
Feb 27, 2007 | 12.00 | 12.00 | 11.60 | 11.60 | 29,059 | -0.56(-4.61%) |
Feb 26, 2007 | 12.32 | 12.40 | 12.04 | 12.16 | 8,784 | -0.24(-1.94%) |
Feb 23, 2007 | 12.20 | 12.52 | 11.84 | 12.40 | 33,987 | +0.32(+2.65%) |
Feb 22, 2007 | 11.76 | 12.20 | 11.64 | 12.08 | 28,998 | +0.32(+2.72%) |
Feb 21, 2007 | 12.16 | 12.20 | 11.64 | 11.76 | 31,128 | -0.40(-3.29%) |
Feb 20, 2007 | 11.64 | 12.20 | 11.64 | 12.16 | 74,864 | +0.40(+3.40%) |
Feb 16, 2007 | 11.84 | 11.92 | 11.60 | 11.76 | 15,593 | -0.04(-0.34%) |
Feb 15, 2007 | 11.84 | 12.00 | 11.60 | 11.80 | 9,071 | -0.16(-1.34%) |
Feb 14, 2007 | 12.00 | 12.12 | 11.80 | 11.96 | 16,175 | +0.08(+0.67%) |
Feb 13, 2007 | 12.12 | 12.24 | 11.80 | 11.88 | 15,061 | -0.32(-2.62%) |
Feb 12, 2007 | 12.24 | 12.28 | 11.64 | 12.20 | 22,314 | +0.28(+2.35%) |
Feb 09, 2007 | 12.00 | 12.24 | 11.64 | 11.92 | 18,799 | -0.16(-1.32%) |
Feb 08, 2007 | 12.40 | 12.40 | 11.96 | 12.08 | 10,080 | -0.36(-2.89%) |
Feb 07, 2007 | 12.12 | 12.60 | 12.00 | 12.44 | 40,540 | +0.44(+3.67%) |
Feb 06, 2007 | 12.72 | 12.72 | 11.68 | 12.00 | 73,184 | -0.72(-5.66%) |
Feb 05, 2007 | 12.52 | 13.04 | 12.00 | 12.72 | 237,006 | +0.84(+7.07%) |
Feb 02, 2007 | 11.52 | 12.00 | 11.00 | 11.88 | 44,961 | +0.24(+2.06%) |