Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.420 | 5.600 | 5.400 | 5.600 | 6,900 | +0.15(+2.75%) |
May 30, 2007 | 5.450 | 5.570 | 5.450 | 5.450 | 2,200 | -0.02(-0.37%) |
May 29, 2007 | 5.540 | 5.556 | 5.470 | 5.470 | 8,119 | +0.01(+0.18%) |
May 25, 2007 | 5.380 | 5.520 | 5.380 | 5.460 | 3,248 | +0.05(+0.92%) |
May 24, 2007 | 5.450 | 5.590 | 5.050 | 5.410 | 41,623 | -0.04(-0.73%) |
May 23, 2007 | 5.370 | 5.720 | 5.370 | 5.450 | 11,324 | +0.20(+3.81%) |
May 22, 2007 | 5.070 | 5.300 | 5.050 | 5.250 | 13,223 | +0.20(+3.96%) |
May 21, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
May 18, 2007 | 5.020 | 5.050 | 5.020 | 5.050 | 1,416 | +0.03(+0.60%) |
May 17, 2007 | 5.010 | 5.040 | 4.850 | 5.020 | 7,400 | -0.03(-0.59%) |
May 16, 2007 | 5.350 | 5.350 | 4.910 | 5.050 | 14,153 | -0.30(-5.61%) |
May 15, 2007 | 5.300 | 5.350 | 5.220 | 5.350 | 1,567 | +0.05(+0.94%) |
May 14, 2007 | 5.300 | 5.300 | 5.300 | 5.300 | 2,035 | -0.10(-1.85%) |
May 11, 2007 | 5.160 | 5.400 | 5.124 | 5.400 | 5,025 | +0.16(+2.97%) |
May 10, 2007 | 5.080 | 5.340 | 5.010 | 5.244 | 5,300 | +0.24(+4.88%) |
May 09, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 1,700 | -0.10(-1.96%) |
May 08, 2007 | 4.920 | 5.100 | 4.810 | 5.100 | 2,856 | +0.14(+2.82%) |
May 07, 2007 | 4.990 | 5.000 | 4.820 | 4.960 | 2,230 | -0.05(-1.00%) |
May 04, 2007 | 5.130 | 5.130 | 5.010 | 5.010 | 3,300 | -0.23(-4.39%) |
May 03, 2007 | 5.170 | 5.240 | 5.120 | 5.240 | 800 | +0.12(+2.34%) |
May 02, 2007 | 5.240 | 5.270 | 5.120 | 5.120 | 2,300 | -0.18(-3.40%) |
May 01, 2007 | 5.310 | 5.310 | 5.120 | 5.300 | 1,507 | +0.00(+0.00%) |
Apr 30, 2007 | 5.200 | 5.304 | 5.190 | 5.300 | 10,347 | +0.10(+1.92%) |
Apr 27, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.080 | 5.220 | 5.080 | 5.200 | 675 | -0.06(-1.14%) |
Apr 25, 2007 | 5.250 | 5.260 | 5.250 | 5.260 | 2,600 | -0.02(-0.38%) |
Apr 24, 2007 | 4.950 | 5.300 | 4.950 | 5.280 | 2,232 | +0.33(+6.67%) |
Apr 23, 2007 | 4.970 | 5.030 | 4.950 | 4.950 | 700 | +0.01(+0.20%) |
Apr 20, 2007 | 5.100 | 5.200 | 4.940 | 4.940 | 7,800 | -0.21(-4.08%) |
Apr 19, 2007 | 5.040 | 5.150 | 4.980 | 5.150 | 6,900 | +0.01(+0.20%) |
Apr 18, 2007 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 5.080 | 5.140 | 5.080 | 5.140 | 1,383 | +0.10(+1.98%) |
Apr 13, 2007 | 5.040 | 5.040 | 4.980 | 5.040 | 1,550 | -0.20(-3.82%) |
Apr 12, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 5,300 | +0.00(+0.00%) |
Apr 05, 2007 | 5.200 | 5.240 | 5.010 | 5.240 | 3,342 | +0.14(+2.75%) |
Apr 04, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 5.250 | 5.250 | 5.100 | 5.100 | 2,402 | -0.15(-2.86%) |
Apr 02, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.00(+0.00%) |
Mar 30, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.02(+0.38%) |
Mar 29, 2007 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.210 | 5.237 | 5.020 | 5.230 | 4,557 | +0.03(+0.58%) |
Mar 27, 2007 | 5.200 | 5.230 | 5.200 | 5.200 | 3,100 | +0.02(+0.33%) |
Mar 26, 2007 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 5.130 | 5.183 | 5.060 | 5.183 | 6,180 | +0.03(+0.64%) |
Mar 22, 2007 | 5.100 | 5.150 | 5.060 | 5.150 | 11,490 | +0.09(+1.78%) |
Mar 21, 2007 | 5.150 | 5.150 | 5.060 | 5.060 | 700 | -0.10(-1.84%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.155 | 5.155 | 469 | +0.06(+1.08%) |
Mar 19, 2007 | 5.210 | 5.250 | 5.100 | 5.100 | 3,700 | -0.23(-4.32%) |
Mar 16, 2007 | 5.060 | 5.340 | 5.060 | 5.330 | 2,300 | +0.20(+3.88%) |
Mar 15, 2007 | 5.060 | 5.131 | 5.060 | 5.131 | 200 | -0.02(-0.37%) |
Mar 14, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.04(-0.87%) |
Mar 09, 2007 | 5.160 | 5.200 | 5.150 | 5.195 | 5,407 | -0.05(-1.05%) |
Mar 08, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 5.340 | 5.340 | 5.250 | 5.250 | 200 | +0.02(+0.44%) |
Mar 06, 2007 | 5.200 | 5.420 | 5.130 | 5.227 | 2,615 | +0.03(+0.52%) |
Mar 05, 2007 | 5.100 | 5.200 | 5.100 | 5.200 | 4,100 | +0.06(+1.17%) |
Mar 02, 2007 | 5.110 | 5.230 | 5.110 | 5.140 | 1,237 | +0.10(+1.98%) |