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 | 5.102 | 5.246 | 5.102 | 5.187 | 3,486 | -0.13(-2.40%) |
May 29, 2007 | 5.213 | 5.314 | 5.213 | 5.314 | 16,666 | +0.13(+2.49%) |
May 25, 2007 | 5.119 | 5.230 | 5.094 | 5.185 | 4,129 | +0.07(+1.34%) |
May 24, 2007 | 5.051 | 5.117 | 5.051 | 5.117 | 41,746 | +0.02(+0.45%) |
May 23, 2007 | 5.170 | 5.323 | 5.051 | 5.094 | 12,620 | +0.00(+0.00%) |
May 22, 2007 | 5.111 | 5.128 | 5.017 | 5.094 | 12,502 | -0.02(-0.33%) |
May 21, 2007 | 5.094 | 5.136 | 5.094 | 5.111 | 31,349 | +0.02(+0.33%) |
May 18, 2007 | 5.094 | 5.136 | 5.051 | 5.094 | 36,113 | +0.00(+0.00%) |
May 17, 2007 | 5.145 | 5.145 | 5.085 | 5.094 | 10,883 | -0.08(-1.48%) |
May 16, 2007 | 5.128 | 5.187 | 5.009 | 5.170 | 86,567 | +0.05(+1.00%) |
May 15, 2007 | 5.136 | 5.145 | 5.111 | 5.119 | 1,295 | -0.07(-1.31%) |
May 14, 2007 | 5.136 | 5.196 | 5.136 | 5.187 | 942 | -0.03(-0.49%) |
May 11, 2007 | 5.193 | 5.213 | 5.193 | 5.213 | 588 | +0.03(+0.49%) |
May 10, 2007 | 5.264 | 5.264 | 5.094 | 5.187 | 14,841 | -0.10(-1.93%) |
May 09, 2007 | 5.247 | 5.527 | 5.221 | 5.289 | 33,198 | -0.13(-2.35%) |
May 08, 2007 | 5.416 | 5.416 | 5.340 | 5.416 | 9,658 | +0.03(+0.47%) |
May 07, 2007 | 5.179 | 5.408 | 5.009 | 5.391 | 29,981 | +0.32(+6.37%) |
May 04, 2007 | 4.932 | 5.068 | 4.932 | 5.068 | 177,512 | +0.23(+4.74%) |
May 03, 2007 | 4.848 | 5.085 | 4.839 | 4.839 | 35,833 | -0.03(-0.70%) |
May 02, 2007 | 4.848 | 5.077 | 4.839 | 4.873 | 49,959 | +0.03(+0.53%) |
May 01, 2007 | 4.848 | 4.924 | 4.848 | 4.848 | 34,381 | -0.06(-1.21%) |
Apr 30, 2007 | 4.966 | 4.966 | 4.856 | 4.907 | 6,645 | +0.06(+1.23%) |
Apr 27, 2007 | 4.924 | 5.111 | 4.848 | 4.848 | 13,025 | -0.03(-0.70%) |
Apr 26, 2007 | 4.915 | 5.094 | 4.881 | 4.881 | 36,456 | -0.01(-0.17%) |
Apr 25, 2007 | 4.865 | 4.924 | 4.865 | 4.890 | 4,452 | -0.04(-0.86%) |
Apr 24, 2007 | 4.966 | 5.060 | 4.932 | 4.932 | 3,887 | -0.03(-0.68%) |
Apr 23, 2007 | 4.975 | 5.009 | 4.966 | 4.966 | 22,733 | -0.01(-0.17%) |
Apr 20, 2007 | 4.975 | 5.026 | 4.966 | 4.975 | 22,553 | -0.02(-0.34%) |
Apr 19, 2007 | 4.983 | 5.017 | 4.975 | 4.992 | 32,981 | +0.00(+0.00%) |
Apr 18, 2007 | 4.983 | 5.034 | 4.966 | 4.992 | 26,267 | -0.02(-0.34%) |
Apr 17, 2007 | 5.009 | 5.009 | 4.966 | 5.009 | 4,122 | -0.04(-0.84%) |
Apr 16, 2007 | 5.051 | 5.094 | 4.754 | 5.051 | 22,308 | +0.03(+0.51%) |
Apr 13, 2007 | 5.111 | 5.111 | 5.017 | 5.026 | 87,860 | -0.07(-1.33%) |
Apr 12, 2007 | 5.043 | 5.119 | 5.043 | 5.094 | 11,896 | +0.05(+1.01%) |
Apr 11, 2007 | 5.094 | 5.204 | 5.043 | 5.043 | 16,020 | -0.14(-2.78%) |
Apr 10, 2007 | 5.255 | 5.264 | 5.102 | 5.187 | 2,238 | -0.08(-1.45%) |
Apr 09, 2007 | 5.264 | 5.264 | 5.213 | 5.264 | 14,570 | -0.08(-1.59%) |
Apr 05, 2007 | 5.493 | 5.493 | 5.306 | 5.348 | 58,778 | -0.12(-2.17%) |
Apr 04, 2007 | 5.646 | 5.646 | 5.374 | 5.467 | 1,177 | +0.03(+0.63%) |
Apr 03, 2007 | 5.433 | 5.688 | 5.433 | 5.433 | 28,698 | +0.01(+0.23%) |
Apr 02, 2007 | 5.399 | 5.450 | 5.374 | 5.421 | 71,231 | +0.00(+0.08%) |
Mar 30, 2007 | 4.992 | 5.680 | 4.992 | 5.416 | 14,490 | +0.42(+8.50%) |
Mar 29, 2007 | 4.949 | 5.037 | 4.949 | 4.992 | 1,413 | -0.07(-1.34%) |
Mar 28, 2007 | 5.051 | 5.136 | 4.998 | 5.060 | 8,154 | -0.16(-3.09%) |
Mar 27, 2007 | 5.187 | 5.221 | 4.848 | 5.221 | 24,795 | +0.01(+0.16%) |
Mar 26, 2007 | 5.323 | 5.323 | 5.128 | 5.213 | 19,228 | -0.11(-2.07%) |
Mar 23, 2007 | 5.323 | 5.425 | 5.280 | 5.323 | 8,013 | -0.20(-3.54%) |
Mar 22, 2007 | 5.629 | 5.824 | 5.510 | 5.518 | 4,363 | +0.00(+0.00%) |
Mar 21, 2007 | 5.535 | 5.535 | 5.399 | 5.518 | 41,004 | +0.00(+0.00%) |
Mar 20, 2007 | 5.603 | 5.612 | 5.518 | 5.518 | 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 | 5.603 | 5.663 | 21,084 | +0.04(+0.76%) |
Mar 15, 2007 | 5.671 | 5.671 | 5.620 | 5.620 | 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 | 5.730 | 5.909 | 5.696 | 5.739 | 12,809 | +0.01(+0.15%) |
Mar 12, 2007 | 5.629 | 5.892 | 5.629 | 5.730 | 21,264 | +0.10(+1.81%) |
Mar 09, 2007 | 5.646 | 5.646 | 5.620 | 5.629 | 13,468 | +0.01(+0.15%) |
Mar 08, 2007 | 5.646 | 5.646 | 5.603 | 5.620 | 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 | 15,517 | +0.14(+2.41%) |
Mar 05, 2007 | 5.815 | 5.815 | 5.603 | 5.637 | 56,580 | -0.15(-2.64%) |
Mar 02, 2007 | 5.527 | 6.112 | 5.527 | 5.790 | 19,452 | +0.19(+3.33%) |