Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.623 | 5.648 | 5.528 | 5.535 | 115,564 | -0.10(-1.78%) |
Apr 27, 2007 | 5.654 | 5.667 | 5.597 | 5.635 | 145,808 | -0.03(-0.55%) |
Apr 26, 2007 | 5.623 | 5.667 | 5.616 | 5.667 | 106,968 | +0.01(+0.22%) |
Apr 25, 2007 | 5.591 | 5.780 | 5.560 | 5.654 | 194,517 | -0.30(-5.06%) |
Apr 24, 2007 | 5.792 | 5.962 | 5.717 | 5.956 | 60,170 | +0.14(+2.38%) |
Apr 23, 2007 | 5.717 | 5.899 | 5.717 | 5.817 | 36,293 | +0.08(+1.31%) |
Apr 20, 2007 | 5.874 | 5.937 | 5.717 | 5.742 | 66,537 | +0.06(+0.99%) |
Apr 19, 2007 | 5.805 | 5.905 | 5.679 | 5.685 | 64,149 | -0.23(-3.83%) |
Apr 18, 2007 | 5.893 | 5.937 | 5.874 | 5.912 | 21,966 | -0.03(-0.42%) |
Apr 17, 2007 | 5.937 | 5.968 | 5.905 | 5.937 | 24,991 | -0.03(-0.42%) |
Apr 16, 2007 | 5.905 | 6.000 | 5.880 | 5.962 | 45,207 | +0.06(+0.96%) |
Apr 13, 2007 | 5.805 | 5.905 | 5.729 | 5.905 | 35,178 | +0.09(+1.62%) |
Apr 12, 2007 | 5.905 | 5.912 | 5.717 | 5.811 | 56,827 | -0.10(-1.70%) |
Apr 11, 2007 | 6.069 | 6.100 | 5.905 | 5.912 | 50,300 | -0.17(-2.79%) |
Apr 10, 2007 | 6.069 | 6.100 | 6.043 | 6.081 | 8,277 | +0.01(+0.10%) |
Apr 09, 2007 | 6.012 | 6.131 | 5.974 | 6.075 | 159,816 | +0.06(+0.94%) |
Apr 05, 2007 | 6.100 | 6.131 | 6.000 | 6.018 | 18,624 | -0.07(-1.14%) |
Apr 04, 2007 | 6.062 | 6.087 | 5.993 | 6.087 | 18,305 | +0.01(+0.21%) |
Apr 03, 2007 | 5.987 | 6.150 | 5.987 | 6.075 | 95,667 | +0.11(+1.90%) |
Apr 02, 2007 | 6.006 | 6.006 | 5.949 | 5.962 | 88,504 | -0.05(-0.84%) |
Mar 30, 2007 | 6.087 | 6.175 | 5.930 | 6.012 | 122,250 | -0.08(-1.34%) |
Mar 29, 2007 | 6.232 | 6.232 | 5.912 | 6.094 | 93,120 | -0.11(-1.72%) |
Mar 28, 2007 | 6.201 | 6.219 | 6.138 | 6.201 | 134,666 | -0.02(-0.30%) |
Mar 27, 2007 | 6.232 | 6.251 | 6.175 | 6.219 | 15,440 | -0.04(-0.70%) |
Mar 26, 2007 | 6.288 | 6.345 | 6.188 | 6.263 | 21,807 | -0.04(-0.60%) |
Mar 23, 2007 | 6.408 | 6.408 | 6.240 | 6.301 | 34,064 | -0.13(-1.95%) |
Mar 22, 2007 | 6.515 | 6.540 | 6.408 | 6.427 | 33,109 | -0.08(-1.25%) |
Mar 21, 2007 | 6.207 | 6.508 | 6.138 | 6.508 | 45,843 | +0.30(+4.75%) |
Mar 20, 2007 | 6.094 | 6.213 | 6.094 | 6.213 | 20,215 | +0.11(+1.75%) |
Mar 19, 2007 | 6.106 | 6.207 | 6.050 | 6.106 | 42,978 | +0.03(+0.52%) |
Mar 16, 2007 | 6.251 | 6.238 | 6.062 | 6.075 | 131,960 | -0.17(-2.72%) |
Mar 15, 2007 | 6.006 | 6.251 | 6.006 | 6.245 | 29,289 | +0.25(+4.08%) |
Mar 14, 2007 | 5.968 | 6.144 | 5.968 | 6.000 | 42,660 | +0.03(+0.53%) |
Mar 13, 2007 | 6.157 | 6.182 | 5.893 | 5.968 | 87,708 | -0.19(-3.06%) |
Mar 12, 2007 | 6.138 | 6.188 | 6.131 | 6.157 | 19,260 | -0.03(-0.41%) |
Mar 09, 2007 | 6.131 | 6.194 | 6.062 | 6.182 | 28,970 | +0.09(+1.44%) |
Mar 08, 2007 | 5.962 | 6.163 | 5.962 | 6.094 | 51,733 | +0.13(+2.11%) |
Mar 07, 2007 | 6.081 | 6.194 | 5.937 | 5.968 | 78,953 | -0.13(-2.16%) |
Mar 06, 2007 | 6.012 | 6.213 | 5.981 | 6.100 | 35,337 | +0.15(+2.53%) |
Mar 05, 2007 | 5.868 | 6.144 | 5.780 | 5.949 | 88,026 | -0.04(-0.73%) |
Mar 02, 2007 | 5.981 | 6.031 | 5.930 | 5.993 | 108,401 | -0.03(-0.52%) |
Mar 01, 2007 | 5.717 | 6.043 | 5.717 | 6.025 | 48,549 | +0.19(+3.34%) |
Feb 28, 2007 | 5.905 | 6.056 | 5.811 | 5.830 | 66,696 | -0.08(-1.28%) |
Feb 27, 2007 | 5.811 | 6.062 | 5.811 | 5.905 | 99,487 | -0.19(-3.19%) |
Feb 26, 2007 | 6.094 | 6.157 | 5.912 | 6.100 | 73,222 | -0.02(-0.31%) |
Feb 23, 2007 | 6.314 | 6.339 | 6.094 | 6.119 | 57,145 | -0.26(-4.04%) |
Feb 22, 2007 | 6.188 | 6.389 | 6.188 | 6.376 | 61,125 | +0.18(+2.94%) |
Feb 21, 2007 | 6.062 | 6.194 | 6.056 | 6.194 | 21,807 | +0.08(+1.23%) |
Feb 20, 2007 | 5.912 | 6.125 | 5.880 | 6.119 | 34,542 | +0.18(+3.07%) |
Feb 16, 2007 | 5.981 | 5.981 | 5.874 | 5.937 | 50,460 | -0.06(-1.05%) |
Feb 15, 2007 | 5.912 | 6.062 | 5.912 | 6.000 | 48,709 | +0.06(+0.95%) |
Feb 14, 2007 | 6.000 | 6.087 | 5.937 | 5.943 | 76,883 | -0.09(-1.46%) |
Feb 13, 2007 | 5.918 | 6.056 | 5.918 | 6.031 | 46,321 | +0.11(+1.91%) |
Feb 12, 2007 | 5.937 | 5.949 | 5.874 | 5.918 | 75,610 | -0.07(-1.15%) |
Feb 09, 2007 | 5.974 | 6.000 | 5.874 | 5.987 | 92,165 | +0.02(+0.32%) |
Feb 08, 2007 | 5.855 | 6.018 | 5.761 | 5.968 | 120,658 | -0.05(-0.84%) |
Feb 07, 2007 | 6.282 | 6.307 | 5.723 | 6.018 | 193,244 | +0.15(+2.57%) |
Feb 06, 2007 | 5.786 | 5.893 | 5.786 | 5.868 | 80,226 | -0.07(-1.16%) |
Feb 05, 2007 | 6.219 | 6.219 | 5.849 | 5.937 | 65,263 | -0.33(-5.31%) |
Feb 02, 2007 | 6.194 | 6.288 | 6.188 | 6.270 | 17,987 | +0.08(+1.22%) |