Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.145 | 5.179 | 5.145 | 5.179 | 1,295 | -0.01(-0.16%) |
May 30, 2007 | 5.103 | 5.247 | 5.103 | 5.188 | 3,486 | -0.13(-2.40%) |
May 29, 2007 | 5.213 | 5.315 | 5.213 | 5.315 | 16,665 | +0.13(+2.49%) |
May 25, 2007 | 5.120 | 5.230 | 5.094 | 5.186 | 4,129 | +0.07(+1.34%) |
May 24, 2007 | 5.052 | 5.117 | 5.052 | 5.117 | 41,743 | +0.02(+0.45%) |
May 23, 2007 | 5.171 | 5.323 | 5.052 | 5.094 | 12,619 | +0.00(+0.00%) |
May 22, 2007 | 5.111 | 5.128 | 5.018 | 5.094 | 12,501 | -0.02(-0.33%) |
May 21, 2007 | 5.094 | 5.137 | 5.094 | 5.111 | 31,346 | +0.02(+0.33%) |
May 18, 2007 | 5.094 | 5.137 | 5.052 | 5.094 | 36,111 | +0.00(+0.00%) |
May 17, 2007 | 5.145 | 5.145 | 5.086 | 5.094 | 10,883 | -0.08(-1.48%) |
May 16, 2007 | 5.128 | 5.188 | 5.009 | 5.171 | 86,560 | +0.05(+1.00%) |
May 15, 2007 | 5.137 | 5.145 | 5.111 | 5.120 | 1,295 | -0.07(-1.31%) |
May 14, 2007 | 5.137 | 5.196 | 5.137 | 5.188 | 942 | -0.03(-0.49%) |
May 11, 2007 | 5.194 | 5.213 | 5.194 | 5.213 | 588 | +0.03(+0.49%) |
May 10, 2007 | 5.264 | 5.264 | 5.094 | 5.188 | 14,840 | -0.10(-1.93%) |
May 09, 2007 | 5.247 | 5.527 | 5.221 | 5.289 | 33,195 | -0.13(-2.35%) |
May 08, 2007 | 5.417 | 5.417 | 5.340 | 5.417 | 9,658 | +0.03(+0.47%) |
May 07, 2007 | 5.179 | 5.408 | 5.009 | 5.391 | 29,979 | +0.32(+6.37%) |
May 04, 2007 | 4.933 | 5.069 | 4.933 | 5.069 | 177,498 | +0.23(+4.74%) |
May 03, 2007 | 4.848 | 5.086 | 4.839 | 4.839 | 35,830 | -0.03(-0.70%) |
May 02, 2007 | 4.848 | 5.077 | 4.839 | 4.873 | 49,955 | +0.03(+0.53%) |
May 01, 2007 | 4.848 | 4.924 | 4.848 | 4.848 | 34,378 | -0.06(-1.21%) |
Apr 30, 2007 | 4.967 | 4.967 | 4.856 | 4.907 | 6,645 | +0.06(+1.23%) |
Apr 27, 2007 | 4.924 | 5.111 | 4.848 | 4.848 | 13,024 | -0.03(-0.70%) |
Apr 26, 2007 | 4.916 | 5.094 | 4.882 | 4.882 | 36,453 | -0.01(-0.17%) |
Apr 25, 2007 | 4.865 | 4.924 | 4.865 | 4.890 | 4,452 | -0.04(-0.86%) |
Apr 24, 2007 | 4.967 | 5.060 | 4.933 | 4.933 | 3,886 | -0.03(-0.68%) |
Apr 23, 2007 | 4.975 | 5.009 | 4.967 | 4.967 | 22,732 | -0.01(-0.17%) |
Apr 20, 2007 | 4.975 | 5.026 | 4.967 | 4.975 | 22,551 | -0.02(-0.34%) |
Apr 19, 2007 | 4.984 | 5.018 | 4.975 | 4.992 | 32,979 | +0.00(+0.00%) |
Apr 18, 2007 | 4.984 | 5.035 | 4.967 | 4.992 | 26,265 | -0.02(-0.34%) |
Apr 17, 2007 | 5.009 | 5.009 | 4.967 | 5.009 | 4,122 | -0.04(-0.84%) |
Apr 16, 2007 | 5.052 | 5.094 | 4.755 | 5.052 | 22,306 | +0.03(+0.51%) |
Apr 13, 2007 | 5.111 | 5.111 | 5.018 | 5.026 | 87,854 | -0.07(-1.33%) |
Apr 12, 2007 | 5.043 | 5.120 | 5.043 | 5.094 | 11,896 | +0.05(+1.01%) |
Apr 11, 2007 | 5.094 | 5.204 | 5.043 | 5.043 | 16,019 | -0.14(-2.78%) |
Apr 10, 2007 | 5.255 | 5.264 | 5.103 | 5.188 | 2,237 | -0.08(-1.45%) |
Apr 09, 2007 | 5.264 | 5.264 | 5.213 | 5.264 | 14,569 | -0.08(-1.59%) |
Apr 05, 2007 | 5.493 | 5.493 | 5.306 | 5.349 | 58,773 | -0.12(-2.17%) |
Apr 04, 2007 | 5.646 | 5.646 | 5.374 | 5.468 | 1,177 | +0.03(+0.62%) |
Apr 03, 2007 | 5.434 | 5.688 | 5.434 | 5.434 | 28,696 | +0.01(+0.24%) |
Apr 02, 2007 | 5.399 | 5.451 | 5.374 | 5.421 | 71,225 | +0.00(+0.08%) |
Mar 30, 2007 | 4.992 | 5.680 | 4.992 | 5.417 | 14,489 | +0.42(+8.50%) |
Mar 29, 2007 | 4.950 | 5.038 | 4.950 | 4.992 | 1,413 | -0.07(-1.34%) |
Mar 28, 2007 | 5.052 | 5.137 | 4.998 | 5.060 | 8,154 | -0.16(-3.09%) |
Mar 27, 2007 | 5.188 | 5.221 | 4.848 | 5.221 | 24,793 | +0.01(+0.16%) |
Mar 26, 2007 | 5.323 | 5.323 | 5.128 | 5.213 | 19,226 | -0.11(-2.07%) |
Mar 23, 2007 | 5.323 | 5.425 | 5.281 | 5.323 | 8,012 | -0.20(-3.54%) |
Mar 22, 2007 | 5.629 | 5.824 | 5.510 | 5.519 | 4,362 | +0.00(+0.00%) |
Mar 21, 2007 | 5.536 | 5.536 | 5.400 | 5.519 | 41,001 | +0.00(+0.00%) |
Mar 20, 2007 | 5.604 | 5.612 | 5.519 | 5.519 | 6,242 | -0.11(-2.03%) |
Mar 19, 2007 | 5.633 | 5.633 | 5.633 | 5.633 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.629 | 5.663 | 5.604 | 5.663 | 21,083 | +0.04(+0.76%) |
Mar 15, 2007 | 5.671 | 5.671 | 5.621 | 5.621 | 1,413 | -0.04(-0.75%) |
Mar 14, 2007 | 5.680 | 5.680 | 5.476 | 5.663 | 3,769 | -0.08(-1.33%) |
Mar 13, 2007 | 5.731 | 5.909 | 5.697 | 5.739 | 12,808 | +0.01(+0.15%) |
Mar 12, 2007 | 5.629 | 5.892 | 5.629 | 5.731 | 21,263 | +0.10(+1.81%) |
Mar 09, 2007 | 5.646 | 5.646 | 5.621 | 5.629 | 13,467 | +0.01(+0.15%) |
Mar 08, 2007 | 5.646 | 5.646 | 5.604 | 5.621 | 3,180 | -0.10(-1.78%) |
Mar 07, 2007 | 5.773 | 5.773 | 5.722 | 5.722 | 4,593 | -0.05(-0.88%) |
Mar 06, 2007 | 5.612 | 5.773 | 5.612 | 5.773 | 15,516 | +0.14(+2.41%) |
Mar 05, 2007 | 5.816 | 5.816 | 5.604 | 5.637 | 56,575 | -0.15(-2.64%) |
Mar 02, 2007 | 5.527 | 6.113 | 5.527 | 5.790 | 19,450 | +0.19(+3.33%) |