Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.265 | 4.265 | 3.887 | 3.935 | 133,908 | -0.26(-6.21%) |
Apr 27, 2007 | 4.244 | 4.244 | 4.095 | 4.196 | 44,921 | -0.04(-0.88%) |
Apr 26, 2007 | 4.095 | 4.249 | 3.999 | 4.233 | 96,082 | +0.13(+3.11%) |
Apr 25, 2007 | 4.265 | 4.270 | 4.052 | 4.105 | 79,951 | -0.15(-3.50%) |
Apr 24, 2007 | 4.281 | 4.286 | 4.185 | 4.254 | 91,283 | -0.05(-1.23%) |
Apr 23, 2007 | 4.318 | 4.403 | 4.196 | 4.307 | 235,120 | +0.05(+1.25%) |
Apr 20, 2007 | 4.180 | 4.254 | 4.127 | 4.254 | 57,266 | +0.08(+1.91%) |
Apr 19, 2007 | 4.132 | 4.254 | 4.063 | 4.174 | 65,465 | +0.00(+0.00%) |
Apr 18, 2007 | 4.270 | 4.275 | 4.164 | 4.174 | 66,103 | -0.09(-2.12%) |
Apr 17, 2007 | 4.254 | 4.275 | 4.201 | 4.265 | 148,292 | +0.01(+0.12%) |
Apr 16, 2007 | 4.254 | 4.291 | 4.217 | 4.260 | 136,659 | +0.02(+0.38%) |
Apr 13, 2007 | 4.254 | 4.275 | 4.196 | 4.244 | 78,992 | +0.03(+0.76%) |
Apr 12, 2007 | 4.095 | 4.260 | 4.089 | 4.212 | 79,056 | +0.13(+3.12%) |
Apr 11, 2007 | 4.031 | 4.116 | 3.999 | 4.084 | 82,349 | +0.02(+0.52%) |
Apr 10, 2007 | 4.180 | 4.222 | 3.924 | 4.063 | 160,246 | -0.09(-2.15%) |
Apr 09, 2007 | 4.291 | 4.323 | 4.079 | 4.152 | 115,598 | -0.02(-0.54%) |
Apr 05, 2007 | 4.286 | 4.361 | 4.111 | 4.174 | 97,376 | -0.09(-2.00%) |
Apr 04, 2007 | 4.520 | 4.520 | 4.196 | 4.260 | 302,283 | -0.07(-1.72%) |
Apr 03, 2007 | 4.254 | 4.483 | 4.174 | 4.334 | 253,153 | +0.11(+2.52%) |
Apr 02, 2007 | 3.792 | 4.233 | 3.792 | 4.228 | 259,939 | +0.44(+11.50%) |
Mar 30, 2007 | 3.818 | 3.855 | 3.786 | 3.792 | 16,975 | -0.06(-1.52%) |
Mar 29, 2007 | 3.839 | 3.956 | 3.839 | 3.850 | 85,188 | +0.05(+1.40%) |
Mar 28, 2007 | 3.829 | 3.850 | 3.712 | 3.797 | 96,992 | +0.01(+0.14%) |
Mar 27, 2007 | 3.738 | 3.818 | 3.738 | 3.792 | 78,492 | +0.05(+1.28%) |
Mar 26, 2007 | 3.802 | 3.802 | 3.669 | 3.744 | 201,354 | +0.04(+1.00%) |
Mar 23, 2007 | 3.797 | 3.813 | 3.653 | 3.706 | 186,429 | -0.06(-1.69%) |
Mar 22, 2007 | 4.148 | 4.201 | 3.669 | 3.770 | 1,230,404 | +0.38(+11.13%) |
Mar 21, 2007 | 3.457 | 3.457 | 3.340 | 3.393 | 166,582 | +0.02(+0.63%) |
Mar 20, 2007 | 3.321 | 3.371 | 3.244 | 3.371 | 26,327 | +0.07(+2.26%) |
Mar 19, 2007 | 3.462 | 3.478 | 3.297 | 3.297 | 35,588 | -0.12(-3.58%) |
Mar 16, 2007 | 3.451 | 3.483 | 3.366 | 3.419 | 11,288 | -0.03(-0.92%) |
Mar 15, 2007 | 3.467 | 3.520 | 3.451 | 3.451 | 26,909 | -0.05(-1.37%) |
Mar 14, 2007 | 3.483 | 3.526 | 3.457 | 3.499 | 3,907 | -0.01(-0.30%) |
Mar 13, 2007 | 3.605 | 3.563 | 3.510 | 3.510 | 9,477 | -0.10(-2.65%) |
Mar 12, 2007 | 3.504 | 3.611 | 3.409 | 3.605 | 14,096 | +0.28(+8.31%) |
Mar 09, 2007 | 3.355 | 3.398 | 3.308 | 3.329 | 28,702 | -0.04(-1.26%) |
Mar 08, 2007 | 3.451 | 3.457 | 3.371 | 3.371 | 25,933 | -0.03(-0.94%) |
Mar 07, 2007 | 3.393 | 3.510 | 3.393 | 3.403 | 26,893 | -0.17(-4.76%) |
Mar 06, 2007 | 3.563 | 3.621 | 3.563 | 3.574 | 13,727 | +0.03(+0.91%) |
Mar 05, 2007 | 3.457 | 3.552 | 3.371 | 3.541 | 41,523 | +0.07(+2.14%) |
Mar 02, 2007 | 3.536 | 3.558 | 3.462 | 3.467 | 9,684 | -0.10(-2.83%) |
Mar 01, 2007 | 3.589 | 3.648 | 3.536 | 3.568 | 27,831 | -0.04(-1.18%) |
Feb 28, 2007 | 3.600 | 3.653 | 3.589 | 3.611 | 19,530 | -0.05(-1.45%) |
Feb 27, 2007 | 3.637 | 3.722 | 3.621 | 3.664 | 22,009 | -0.05(-1.43%) |
Feb 26, 2007 | 3.680 | 3.786 | 3.675 | 3.717 | 89,498 | +0.01(+0.29%) |
Feb 23, 2007 | 3.706 | 3.717 | 3.637 | 3.706 | 27,951 | +0.06(+1.75%) |
Feb 22, 2007 | 3.589 | 3.680 | 3.579 | 3.643 | 10,229 | +0.03(+0.74%) |
Feb 21, 2007 | 3.621 | 3.643 | 3.589 | 3.616 | 16,456 | -0.04(-1.16%) |
Feb 20, 2007 | 3.616 | 3.711 | 3.616 | 3.659 | 28,946 | +0.02(+0.44%) |
Feb 16, 2007 | 3.568 | 3.643 | 3.568 | 3.643 | 8,936 | +0.03(+0.74%) |
Feb 15, 2007 | 3.696 | 3.696 | 3.616 | 3.616 | 33,766 | -0.06(-1.59%) |
Feb 14, 2007 | 3.611 | 3.696 | 3.579 | 3.675 | 6,726 | +0.08(+2.22%) |
Feb 13, 2007 | 3.669 | 3.691 | 3.595 | 3.595 | 18,195 | -0.07(-2.03%) |
Feb 12, 2007 | 3.653 | 3.671 | 3.643 | 3.669 | 9,613 | -0.01(-0.29%) |
Feb 09, 2007 | 3.680 | 3.696 | 3.680 | 3.680 | 3,131 | -0.03(-0.72%) |
Feb 08, 2007 | 3.632 | 3.717 | 3.632 | 3.706 | 7,523 | +0.03(+0.87%) |
Feb 07, 2007 | 3.648 | 3.701 | 3.648 | 3.675 | 3,934 | +0.03(+0.73%) |
Feb 06, 2007 | 3.574 | 3.653 | 3.574 | 3.648 | 15,768 | -0.02(-0.58%) |
Feb 05, 2007 | 3.563 | 3.696 | 3.563 | 3.669 | 24,865 | +0.06(+1.62%) |
Feb 02, 2007 | 3.539 | 3.616 | 3.538 | 3.611 | 17,390 | -0.01(-0.15%) |