Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 13.52 | 13.52 | 12.34 | 12.35 | 87,541 | -1.10(-8.15%) |
Apr 27, 2007 | 13.25 | 13.77 | 13.25 | 13.44 | 21,920 | +6.67(+98.51%) |
Apr 26, 2007 | 6.926 | 6.994 | 6.709 | 6.772 | 35,982 | -0.11(-1.55%) |
Apr 25, 2007 | 7.075 | 7.075 | 6.781 | 6.879 | 31,458 | -0.13(-1.82%) |
Apr 24, 2007 | 7.110 | 7.110 | 7.005 | 7.006 | 19,268 | +0.07(+1.01%) |
Apr 23, 2007 | 6.859 | 6.936 | 6.831 | 6.936 | 20,610 | -0.03(-0.40%) |
Apr 20, 2007 | 7.146 | 7.146 | 6.755 | 6.964 | 74,620 | -0.08(-1.20%) |
Apr 19, 2007 | 7.076 | 7.136 | 6.760 | 7.049 | 39,636 | +0.02(+0.33%) |
Apr 18, 2007 | 7.076 | 7.076 | 7.026 | 7.026 | 10,533 | -0.05(-0.71%) |
Apr 17, 2007 | 7.050 | 7.146 | 7.050 | 7.076 | 14,630 | -0.01(-0.13%) |
Apr 16, 2007 | 7.196 | 7.196 | 6.673 | 7.085 | 53,917 | +0.08(+1.12%) |
Apr 13, 2007 | 7.250 | 7.286 | 6.687 | 7.007 | 155,328 | -0.14(-1.95%) |
Apr 12, 2007 | 7.004 | 7.146 | 6.984 | 7.146 | 24,599 | +0.16(+2.26%) |
Apr 11, 2007 | 7.270 | 7.270 | 6.957 | 6.989 | 28,396 | -0.19(-2.68%) |
Apr 10, 2007 | 7.076 | 7.240 | 7.076 | 7.181 | 10,726 | +0.11(+1.49%) |
Apr 09, 2007 | 7.097 | 7.170 | 6.996 | 7.076 | 21,438 | +0.09(+1.26%) |
Apr 05, 2007 | 6.989 | 6.989 | 6.775 | 6.988 | 21,538 | +0.04(+0.50%) |
Apr 04, 2007 | 6.656 | 7.043 | 6.656 | 6.953 | 32,521 | +0.37(+5.56%) |
Apr 03, 2007 | 6.600 | 6.719 | 6.488 | 6.586 | 14,744 | +0.11(+1.63%) |
Apr 02, 2007 | 6.761 | 6.761 | 6.481 | 6.481 | 25,434 | -0.21(-3.13%) |
Mar 30, 2007 | 6.761 | 6.761 | 6.413 | 6.690 | 44,789 | -0.03(-0.47%) |
Mar 29, 2007 | 6.795 | 6.795 | 6.572 | 6.722 | 4,624 | +0.01(+0.19%) |
Mar 28, 2007 | 6.691 | 6.709 | 6.618 | 6.709 | 17,277 | +0.02(+0.27%) |
Mar 27, 2007 | 6.636 | 6.691 | 6.631 | 6.691 | 23,522 | +0.11(+1.62%) |
Mar 26, 2007 | 6.586 | 6.603 | 6.556 | 6.584 | 20,853 | +0.03(+0.51%) |
Mar 23, 2007 | 6.565 | 6.586 | 6.544 | 6.551 | 11,504 | -0.04(-0.54%) |
Mar 22, 2007 | 6.603 | 6.603 | 6.530 | 6.586 | 46,709 | +0.05(+0.71%) |
Mar 21, 2007 | 6.200 | 6.540 | 6.200 | 6.540 | 48,428 | +0.40(+6.49%) |
Mar 20, 2007 | 6.166 | 6.166 | 5.991 | 6.142 | 25,506 | -0.08(-1.35%) |
Mar 19, 2007 | 6.060 | 6.285 | 6.050 | 6.226 | 46,038 | +0.20(+3.35%) |
Mar 16, 2007 | 5.977 | 6.065 | 5.977 | 6.024 | 105,921 | +0.04(+0.63%) |
Mar 15, 2007 | 5.946 | 5.986 | 5.917 | 5.986 | 25,449 | +0.10(+1.71%) |
Mar 14, 2007 | 5.885 | 5.899 | 5.816 | 5.885 | 24,978 | +0.10(+1.66%) |
Mar 13, 2007 | 5.861 | 5.833 | 5.750 | 5.789 | 23,907 | -0.07(-1.22%) |
Mar 12, 2007 | 5.737 | 5.883 | 5.717 | 5.861 | 24,963 | +0.13(+2.34%) |
Mar 09, 2007 | 5.955 | 5.955 | 5.697 | 5.727 | 9,984 | -0.08(-1.40%) |
Mar 08, 2007 | 5.946 | 5.946 | 5.767 | 5.808 | 8,563 | +0.01(+0.10%) |
Mar 07, 2007 | 5.786 | 5.913 | 5.723 | 5.802 | 11,675 | -0.14(-2.39%) |
Mar 06, 2007 | 5.840 | 5.973 | 5.739 | 5.945 | 37,659 | +0.31(+5.46%) |
Mar 05, 2007 | 5.329 | 5.742 | 5.329 | 5.637 | 28,375 | +0.15(+2.67%) |
Mar 02, 2007 | 5.605 | 5.742 | 5.447 | 5.491 | 33,342 | -0.04(-0.80%) |
Mar 01, 2007 | 5.558 | 5.912 | 5.398 | 5.535 | 66,149 | +0.08(+1.46%) |
Feb 28, 2007 | 5.522 | 5.631 | 5.410 | 5.455 | 87,887 | -0.31(-5.34%) |
Feb 27, 2007 | 5.885 | 5.920 | 5.763 | 5.763 | 26,134 | -0.16(-2.65%) |
Feb 26, 2007 | 5.972 | 5.972 | 5.889 | 5.919 | 11,026 | +0.02(+0.28%) |
Feb 23, 2007 | 5.885 | 5.941 | 5.885 | 5.903 | 14,365 | -0.01(-0.12%) |
Feb 22, 2007 | 5.910 | 5.910 | 5.890 | 5.910 | 4,995 | -0.00(-0.01%) |
Feb 21, 2007 | 5.910 | 5.949 | 5.910 | 5.910 | 6,979 | -0.01(-0.11%) |
Feb 20, 2007 | 5.868 | 5.917 | 5.868 | 5.917 | 5,352 | -0.00(-0.02%) |
Feb 16, 2007 | 5.926 | 5.926 | 5.885 | 5.918 | 12,931 | +0.04(+0.68%) |
Feb 15, 2007 | 5.900 | 5.900 | 5.878 | 5.878 | 4,995 | -0.07(-1.11%) |
Feb 14, 2007 | 5.932 | 5.971 | 5.932 | 5.944 | 14,558 | -0.05(-0.81%) |
Feb 13, 2007 | 6.055 | 6.055 | 5.990 | 5.992 | 2,997 | +0.00(+0.00%) |
Feb 12, 2007 | 6.059 | 6.084 | 5.992 | 5.992 | 16,870 | -0.07(-1.10%) |
Feb 09, 2007 | 6.036 | 6.059 | 6.036 | 6.059 | 5,095 | -0.02(-0.31%) |
Feb 08, 2007 | 5.924 | 6.078 | 5.921 | 6.078 | 34,969 | +0.12(+1.97%) |
Feb 07, 2007 | 5.990 | 5.990 | 5.920 | 5.960 | 12,132 | +0.04(+0.67%) |
Feb 06, 2007 | 5.954 | 5.990 | 5.843 | 5.920 | 16,649 | +0.00(+0.05%) |
Feb 05, 2007 | 5.981 | 5.981 | 5.885 | 5.917 | 12,417 | +0.01(+0.17%) |
Feb 02, 2007 | 5.988 | 5.990 | 5.908 | 5.908 | 5,659 | -0.06(-1.07%) |