Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.960 | 5.200 | 4.960 | 4.960 | 138,222 | -0.17(-3.31%) |
May 30, 2007 | 5.130 | 5.200 | 4.985 | 5.130 | 469,040 | +0.08(+1.56%) |
May 29, 2007 | 5.051 | 5.250 | 4.450 | 5.051 | 162,754 | +0.64(+14.41%) |
May 25, 2007 | 4.415 | 4.425 | 4.344 | 4.415 | 24,439 | +0.08(+1.94%) |
May 24, 2007 | 4.345 | 4.351 | 4.286 | 4.331 | 66,772 | -0.01(-0.32%) |
May 23, 2007 | 4.345 | 4.450 | 4.330 | 4.345 | 36,785 | -0.04(-0.98%) |
May 22, 2007 | 4.460 | 4.500 | 4.335 | 4.388 | 46,390 | -0.07(-1.61%) |
May 21, 2007 | 4.460 | 4.500 | 4.400 | 4.460 | 13,644 | +0.04(+0.90%) |
May 18, 2007 | 4.420 | 4.470 | 4.420 | 4.420 | 68,273 | +0.05(+1.14%) |
May 17, 2007 | 4.370 | 4.400 | 4.350 | 4.370 | 5,893 | +0.00(+0.11%) |
May 16, 2007 | 4.365 | 4.400 | 4.300 | 4.365 | 8,564 | -0.03(-0.68%) |
May 15, 2007 | 4.395 | 4.427 | 4.390 | 4.395 | 138,120 | +0.05(+1.08%) |
May 14, 2007 | 4.348 | 4.381 | 4.315 | 4.348 | 26,173 | +0.03(+0.73%) |
May 11, 2007 | 4.316 | 4.316 | 4.250 | 4.316 | 4,048 | -0.01(-0.31%) |
May 10, 2007 | 4.330 | 4.380 | 4.250 | 4.330 | 49,745 | -0.03(-0.78%) |
May 09, 2007 | 4.364 | 4.400 | 4.342 | 4.364 | 42,554 | +0.02(+0.47%) |
May 08, 2007 | 4.344 | 4.401 | 4.339 | 4.344 | 95,356 | -0.06(-1.37%) |
May 07, 2007 | 4.404 | 4.450 | 4.356 | 4.404 | 75,500 | +0.00(+0.09%) |
May 04, 2007 | 4.400 | 4.455 | 4.350 | 4.400 | 37,217 | +0.05(+1.15%) |
May 03, 2007 | 4.350 | 4.450 | 4.300 | 4.350 | 60,808 | +0.01(+0.14%) |
May 02, 2007 | 4.344 | 4.450 | 4.180 | 4.344 | 117,371 | +0.17(+4.17%) |
May 01, 2007 | 4.170 | 4.212 | 4.137 | 4.170 | 31,817 | +0.07(+1.71%) |
Apr 30, 2007 | 4.100 | 4.250 | 4.100 | 4.100 | 32,482 | -0.10(-2.38%) |
Apr 27, 2007 | 4.164 | 4.200 | 4.146 | 4.200 | 33,902 | +0.04(+0.87%) |
Apr 26, 2007 | 4.164 | 4.164 | 4.100 | 4.164 | 48,397 | +0.06(+1.56%) |
Apr 25, 2007 | 4.060 | 4.100 | 4.020 | 4.100 | 264,889 | +0.04(+0.99%) |
Apr 24, 2007 | 4.060 | 4.090 | 4.046 | 4.060 | 7,670 | +0.00(+0.00%) |
Apr 23, 2007 | 4.060 | 4.150 | 4.060 | 4.060 | 26,967 | -0.05(-1.22%) |
Apr 20, 2007 | 4.110 | 4.140 | 4.020 | 4.110 | 50,445 | +0.08(+2.11%) |
Apr 19, 2007 | 3.970 | 4.030 | 3.960 | 4.025 | 36,025 | +0.06(+1.39%) |
Apr 18, 2007 | 3.970 | 4.056 | 3.960 | 3.970 | 28,658 | -0.04(-0.90%) |
Apr 17, 2007 | 4.006 | 4.025 | 3.940 | 4.006 | 15,818 | -0.00(-0.05%) |
Apr 16, 2007 | 4.008 | 4.109 | 3.980 | 4.008 | 32,110 | -0.06(-1.52%) |
Apr 13, 2007 | 4.070 | 4.085 | 4.025 | 4.070 | 8,229 | -0.01(-0.25%) |
Apr 12, 2007 | 4.080 | 4.085 | 3.930 | 4.080 | 66,305 | +0.10(+2.56%) |
Apr 11, 2007 | 3.978 | 4.050 | 3.950 | 3.978 | 60,614 | -0.04(-1.11%) |
Apr 10, 2007 | 4.023 | 4.098 | 4.023 | 4.023 | 19,215 | +0.00(+0.02%) |
Apr 09, 2007 | 4.022 | 4.409 | 4.022 | 4.022 | 15,080 | -0.03(-0.69%) |
Apr 05, 2007 | 4.050 | 4.100 | 4.015 | 4.050 | 30,303 | -0.05(-1.22%) |
Apr 04, 2007 | 4.100 | 4.100 | 4.000 | 4.100 | 23,000 | +0.06(+1.49%) |
Apr 03, 2007 | 4.040 | 4.100 | 4.000 | 4.040 | 24,815 | +0.04(+0.99%) |
Apr 02, 2007 | 4.000 | 4.095 | 4.000 | 4.000 | 126,860 | -0.02(-0.50%) |
Mar 30, 2007 | 4.020 | 4.100 | 3.950 | 4.020 | 33,004 | -0.00(-0.07%) |
Mar 29, 2007 | 4.023 | 4.100 | 4.000 | 4.023 | 12,532 | +0.02(+0.57%) |
Mar 28, 2007 | 4.000 | 4.111 | 4.000 | 4.000 | 176,023 | +0.00(+0.00%) |
Mar 27, 2007 | 4.000 | 4.020 | 3.900 | 4.000 | 75,597 | +0.05(+1.27%) |
Mar 26, 2007 | 3.950 | 4.040 | 3.945 | 3.950 | 20,886 | -0.05(-1.25%) |
Mar 23, 2007 | 4.000 | 4.050 | 3.987 | 4.000 | 35,063 | -0.00(-0.12%) |
Mar 22, 2007 | 4.005 | 4.005 | 3.956 | 4.005 | 167,187 | +0.05(+1.39%) |
Mar 21, 2007 | 3.950 | 4.030 | 3.882 | 3.950 | 20,710 | +0.01(+0.19%) |
Mar 20, 2007 | 3.942 | 3.953 | 3.900 | 3.942 | 197,393 | +0.02(+0.48%) |
Mar 19, 2007 | 3.924 | 3.924 | 3.800 | 3.924 | 5,393 | +0.07(+1.78%) |
Mar 16, 2007 | 3.855 | 4.000 | 3.800 | 3.855 | 704,382 | -0.01(-0.23%) |
Mar 15, 2007 | 3.864 | 3.952 | 3.864 | 3.864 | 19,308 | +0.00(+0.10%) |
Mar 14, 2007 | 3.860 | 3.877 | 3.745 | 3.860 | 30,436 | +0.06(+1.53%) |
Mar 13, 2007 | 4.007 | 3.947 | 3.800 | 3.802 | 75,899 | -0.21(-5.13%) |
Mar 12, 2007 | 4.007 | 4.007 | 3.878 | 4.007 | 178,087 | +0.07(+1.83%) |
Mar 09, 2007 | 3.935 | 3.935 | 3.785 | 3.935 | 23,000 | +0.15(+3.96%) |
Mar 08, 2007 | 3.785 | 3.850 | 3.710 | 3.785 | 35,485 | -0.00(-0.13%) |
Mar 07, 2007 | 3.790 | 3.860 | 3.780 | 3.790 | 41,808 | -0.03(-0.89%) |
Mar 06, 2007 | 3.824 | 3.860 | 3.791 | 3.824 | 22,618 | +0.06(+1.67%) |
Mar 05, 2007 | 3.761 | 3.775 | 3.715 | 3.761 | 26,490 | -0.02(-0.63%) |
Mar 02, 2007 | 3.850 | 3.858 | 3.750 | 3.785 | 58,055 | -0.06(-1.69%) |