Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 7.036 | 7.130 | 6.942 | 6.998 | 70,937 | +0.02(+0.27%) |
Apr 27, 2007 | 6.745 | 7.027 | 6.745 | 6.980 | 50,729 | +0.15(+2.20%) |
Apr 26, 2007 | 6.792 | 7.036 | 6.792 | 6.830 | 52,695 | +0.02(+0.28%) |
Apr 25, 2007 | 6.633 | 6.895 | 6.511 | 6.811 | 44,390 | +0.24(+3.71%) |
Apr 24, 2007 | 6.558 | 6.567 | 6.539 | 6.567 | 19,284 | +0.05(+0.72%) |
Apr 23, 2007 | 6.351 | 6.567 | 6.351 | 6.520 | 13,543 | +0.14(+2.21%) |
Apr 20, 2007 | 6.407 | 6.436 | 6.285 | 6.379 | 14,011 | -0.09(-1.45%) |
Apr 19, 2007 | 6.323 | 6.651 | 6.314 | 6.473 | 52,966 | +0.26(+4.23%) |
Apr 18, 2007 | 6.301 | 6.314 | 6.210 | 6.210 | 3,607 | -0.04(-0.60%) |
Apr 17, 2007 | 6.323 | 6.323 | 6.248 | 6.248 | 12,104 | -0.02(-0.30%) |
Apr 16, 2007 | 6.033 | 6.276 | 6.033 | 6.267 | 49,656 | +0.01(+0.15%) |
Apr 13, 2007 | 6.267 | 6.276 | 6.239 | 6.257 | 11,753 | +0.02(+0.30%) |
Apr 12, 2007 | 6.257 | 6.304 | 6.126 | 6.239 | 7,422 | -0.08(-1.19%) |
Apr 11, 2007 | 6.107 | 6.323 | 6.107 | 6.314 | 7,281 | +0.25(+4.18%) |
Apr 10, 2007 | 6.182 | 6.239 | 5.948 | 6.060 | 11,970 | -0.08(-1.37%) |
Apr 09, 2007 | 6.285 | 6.285 | 6.145 | 6.145 | 10,569 | -0.19(-2.96%) |
Apr 05, 2007 | 6.417 | 6.454 | 6.285 | 6.332 | 9,395 | -0.18(-2.74%) |
Apr 04, 2007 | 6.248 | 6.548 | 6.248 | 6.511 | 19,462 | +0.30(+4.83%) |
Apr 03, 2007 | 6.220 | 6.295 | 6.098 | 6.210 | 14,339 | -0.07(-1.05%) |
Apr 02, 2007 | 6.229 | 6.276 | 6.042 | 6.276 | 34,419 | +0.21(+3.40%) |
Mar 30, 2007 | 6.192 | 6.239 | 5.920 | 6.070 | 48,241 | -0.24(-3.86%) |
Mar 29, 2007 | 6.755 | 7.027 | 6.314 | 6.314 | 88,390 | -0.38(-5.74%) |
Mar 28, 2007 | 5.816 | 7.186 | 5.816 | 6.698 | 384,568 | +0.88(+15.16%) |
Mar 27, 2007 | 5.816 | 5.835 | 5.751 | 5.816 | 14,670 | -0.01(-0.16%) |
Mar 26, 2007 | 5.704 | 5.854 | 5.694 | 5.826 | 15,180 | +0.01(+0.16%) |
Mar 23, 2007 | 5.798 | 5.854 | 5.798 | 5.816 | 25,224 | -0.02(-0.32%) |
Mar 22, 2007 | 5.779 | 5.863 | 5.713 | 5.835 | 11,986 | +0.01(+0.16%) |
Mar 21, 2007 | 5.816 | 5.863 | 5.788 | 5.826 | 7,552 | -0.04(-0.64%) |
Mar 20, 2007 | 5.953 | 5.995 | 5.854 | 5.863 | 7,372 | -0.02(-0.32%) |
Mar 19, 2007 | 6.004 | 6.004 | 5.863 | 5.882 | 6,673 | -0.12(-2.03%) |
Mar 16, 2007 | 5.948 | 6.079 | 5.948 | 6.004 | 31,764 | +0.05(+0.79%) |
Mar 15, 2007 | 6.179 | 6.192 | 5.957 | 5.957 | 5,957 | -0.17(-2.75%) |
Mar 14, 2007 | 6.201 | 6.220 | 5.950 | 6.126 | 5,223 | -0.03(-0.46%) |
Mar 13, 2007 | 6.295 | 6.295 | 6.032 | 6.154 | 11,818 | -0.14(-2.24%) |
Mar 12, 2007 | 6.285 | 6.407 | 6.070 | 6.295 | 17,869 | +0.09(+1.51%) |
Mar 09, 2007 | 6.407 | 6.407 | 6.107 | 6.201 | 18,256 | -0.20(-3.08%) |
Mar 08, 2007 | 5.901 | 6.407 | 5.713 | 6.398 | 27,527 | +0.60(+10.36%) |
Mar 07, 2007 | 5.788 | 6.173 | 5.741 | 5.798 | 43,873 | +0.08(+1.48%) |
Mar 06, 2007 | 5.788 | 5.816 | 5.676 | 5.713 | 23,005 | -0.08(-1.45%) |
Mar 05, 2007 | 5.723 | 5.798 | 5.723 | 5.797 | 7,800 | -0.00(-0.00%) |
Mar 02, 2007 | 5.788 | 5.816 | 5.694 | 5.798 | 5,998 | +0.07(+1.15%) |
Mar 01, 2007 | 5.704 | 5.826 | 5.704 | 5.732 | 254,056 | +0.02(+0.33%) |
Feb 28, 2007 | 5.704 | 5.807 | 5.704 | 5.713 | 19,613 | -0.02(-0.33%) |
Feb 27, 2007 | 5.676 | 5.751 | 5.676 | 5.732 | 226,194 | +0.06(+0.99%) |
Feb 26, 2007 | 5.770 | 5.770 | 5.676 | 5.676 | 6,182 | -0.14(-2.42%) |
Feb 23, 2007 | 5.676 | 5.863 | 5.676 | 5.816 | 13,382 | +0.14(+2.48%) |
Feb 22, 2007 | 5.929 | 5.929 | 5.676 | 5.676 | 14,648 | -0.26(-4.42%) |
Feb 21, 2007 | 5.697 | 5.948 | 5.697 | 5.938 | 8,490 | +0.19(+3.26%) |
Feb 20, 2007 | 5.657 | 5.770 | 5.657 | 5.751 | 8,171 | +0.08(+1.32%) |
Feb 16, 2007 | 5.601 | 5.704 | 5.582 | 5.676 | 13,489 | +0.02(+0.33%) |
Feb 15, 2007 | 5.807 | 5.807 | 5.601 | 5.657 | 60,267 | -0.14(-2.43%) |
Feb 14, 2007 | 5.723 | 5.910 | 5.723 | 5.798 | 12,744 | +0.13(+2.32%) |
Feb 13, 2007 | 5.638 | 5.685 | 5.638 | 5.666 | 19,853 | -0.01(-0.17%) |
Feb 12, 2007 | 5.666 | 5.732 | 5.629 | 5.676 | 14,185 | -0.01(-0.16%) |
Feb 09, 2007 | 5.816 | 5.816 | 5.685 | 5.685 | 7,940 | -0.12(-2.10%) |
Feb 08, 2007 | 5.788 | 5.835 | 5.779 | 5.807 | 8,021 | +0.01(+0.16%) |
Feb 07, 2007 | 5.845 | 5.863 | 5.788 | 5.798 | 8,236 | -0.03(-0.48%) |
Feb 06, 2007 | 5.920 | 5.920 | 5.788 | 5.826 | 18,791 | -0.04(-0.64%) |
Feb 05, 2007 | 5.845 | 5.938 | 5.816 | 5.863 | 14,522 | -0.05(-0.79%) |
Feb 02, 2007 | 5.863 | 5.957 | 5.798 | 5.910 | 10,653 | +0.02(+0.32%) |