Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.381 | 5.500 | 5.313 | 5.477 | 211,100 | +0.12(+2.34%) |
May 30, 2007 | 5.227 | 5.381 | 5.210 | 5.352 | 90,140 | +0.13(+2.50%) |
May 29, 2007 | 5.171 | 5.250 | 5.148 | 5.222 | 90,126 | +0.16(+3.26%) |
May 25, 2007 | 5.011 | 5.188 | 5.011 | 5.057 | 95,082 | +0.01(+0.23%) |
May 24, 2007 | 5.142 | 5.222 | 4.989 | 5.046 | 216,901 | -0.13(-2.52%) |
May 23, 2007 | 5.301 | 5.381 | 5.176 | 5.176 | 136,057 | -0.09(-1.62%) |
May 22, 2007 | 5.335 | 5.352 | 5.210 | 5.261 | 106,998 | -0.05(-0.86%) |
May 21, 2007 | 5.335 | 5.341 | 5.256 | 5.307 | 119,468 | +0.02(+0.43%) |
May 18, 2007 | 5.233 | 5.290 | 5.182 | 5.284 | 173,388 | +0.09(+1.75%) |
May 17, 2007 | 5.250 | 5.267 | 5.171 | 5.193 | 112,658 | -0.02(-0.33%) |
May 16, 2007 | 5.154 | 5.256 | 5.108 | 5.210 | 116,185 | +0.07(+1.33%) |
May 15, 2007 | 5.176 | 5.193 | 5.114 | 5.142 | 139,190 | +0.03(+0.56%) |
May 14, 2007 | 5.114 | 5.188 | 5.108 | 5.114 | 143,285 | -0.01(-0.22%) |
May 11, 2007 | 5.142 | 5.142 | 5.085 | 5.125 | 122,176 | +0.01(+0.22%) |
May 10, 2007 | 5.119 | 5.142 | 5.057 | 5.114 | 65,505 | +0.00(+0.00%) |
May 09, 2007 | 5.114 | 5.136 | 5.080 | 5.114 | 52,950 | +0.01(+0.11%) |
May 08, 2007 | 5.114 | 5.136 | 5.017 | 5.108 | 208,679 | +0.01(+0.11%) |
May 07, 2007 | 5.080 | 5.125 | 5.028 | 5.102 | 114,304 | +0.01(+0.11%) |
May 04, 2007 | 5.091 | 5.136 | 5.034 | 5.097 | 67,498 | +0.02(+0.34%) |
May 03, 2007 | 5.074 | 5.102 | 5.034 | 5.080 | 70,539 | +0.00(+0.00%) |
May 02, 2007 | 5.085 | 5.085 | 5.046 | 5.080 | 70,127 | +0.04(+0.79%) |
May 01, 2007 | 5.085 | 5.102 | 4.966 | 5.040 | 92,005 | +0.04(+0.80%) |
Apr 30, 2007 | 5.085 | 5.102 | 4.972 | 5.000 | 107,664 | -0.11(-2.20%) |
Apr 27, 2007 | 5.057 | 5.142 | 5.006 | 5.113 | 74,819 | -0.00(-0.02%) |
Apr 26, 2007 | 4.983 | 5.114 | 4.977 | 5.114 | 144,530 | -0.03(-0.55%) |
Apr 25, 2007 | 5.102 | 5.142 | 4.994 | 5.142 | 192,142 | +0.04(+0.78%) |
Apr 24, 2007 | 5.097 | 5.102 | 4.875 | 5.102 | 108,468 | +0.02(+0.34%) |
Apr 23, 2007 | 5.085 | 5.102 | 5.046 | 5.085 | 85,671 | +0.00(+0.00%) |
Apr 20, 2007 | 5.119 | 5.119 | 5.034 | 5.085 | 80,067 | -0.03(-0.56%) |
Apr 19, 2007 | 5.057 | 5.131 | 5.057 | 5.114 | 102,243 | +0.01(+0.22%) |
Apr 18, 2007 | 5.102 | 5.125 | 5.040 | 5.102 | 127,646 | +0.03(+0.56%) |
Apr 17, 2007 | 5.085 | 5.108 | 4.983 | 5.074 | 118,707 | -0.01(-0.22%) |
Apr 16, 2007 | 5.057 | 5.114 | 5.006 | 5.085 | 159,632 | +0.01(+0.11%) |
Apr 13, 2007 | 4.830 | 5.080 | 4.824 | 5.080 | 145,350 | +0.26(+5.30%) |
Apr 12, 2007 | 4.813 | 4.949 | 4.801 | 4.824 | 196,283 | -0.01(-0.12%) |
Apr 11, 2007 | 5.023 | 5.038 | 4.705 | 4.830 | 210,796 | -0.17(-3.41%) |
Apr 10, 2007 | 5.006 | 5.023 | 4.977 | 5.000 | 140,316 | +0.00(+0.00%) |
Apr 09, 2007 | 5.000 | 5.023 | 4.909 | 5.000 | 268,910 | +0.09(+1.73%) |
Apr 05, 2007 | 4.824 | 4.994 | 4.801 | 4.915 | 209,106 | +0.06(+1.17%) |
Apr 04, 2007 | 4.744 | 4.915 | 4.705 | 4.858 | 175,641 | +0.14(+3.01%) |
Apr 03, 2007 | 4.693 | 4.744 | 4.608 | 4.716 | 81,718 | +0.02(+0.48%) |
Apr 02, 2007 | 4.597 | 4.744 | 4.577 | 4.693 | 493,691 | +0.12(+2.61%) |
Mar 30, 2007 | 4.602 | 4.602 | 4.563 | 4.574 | 287,069 | +0.00(+0.00%) |
Mar 29, 2007 | 4.546 | 4.602 | 4.529 | 4.574 | 304,790 | +0.05(+1.13%) |
Mar 28, 2007 | 4.460 | 4.529 | 4.449 | 4.523 | 60,988 | +0.06(+1.40%) |
Mar 27, 2007 | 4.483 | 4.511 | 4.404 | 4.460 | 85,777 | +0.03(+0.64%) |
Mar 26, 2007 | 4.347 | 4.443 | 4.307 | 4.432 | 67,431 | +0.07(+1.56%) |
Mar 23, 2007 | 4.313 | 4.404 | 4.313 | 4.364 | 44,713 | +0.03(+0.79%) |
Mar 22, 2007 | 4.369 | 4.404 | 4.296 | 4.330 | 103,971 | -0.05(-1.17%) |
Mar 21, 2007 | 4.347 | 4.404 | 4.318 | 4.381 | 204,796 | +0.02(+0.39%) |
Mar 20, 2007 | 4.182 | 4.432 | 4.182 | 4.364 | 115,531 | +0.20(+4.77%) |
Mar 19, 2007 | 4.233 | 4.290 | 4.165 | 4.165 | 70,205 | -0.04(-0.95%) |
Mar 16, 2007 | 4.278 | 4.278 | 4.188 | 4.205 | 26,417 | -0.06(-1.33%) |
Mar 15, 2007 | 4.176 | 4.307 | 4.176 | 4.261 | 43,455 | +0.09(+2.18%) |
Mar 14, 2007 | 4.324 | 4.324 | 4.119 | 4.171 | 106,361 | -0.17(-3.93%) |
Mar 13, 2007 | 4.375 | 4.386 | 4.267 | 4.341 | 60,167 | -0.03(-0.78%) |
Mar 12, 2007 | 4.298 | 4.404 | 4.261 | 4.375 | 127,104 | +0.10(+2.39%) |
Mar 09, 2007 | 4.261 | 4.318 | 4.159 | 4.273 | 83,334 | +0.02(+0.53%) |
Mar 08, 2007 | 4.182 | 4.250 | 4.176 | 4.250 | 114,677 | +0.12(+3.03%) |
Mar 07, 2007 | 4.261 | 4.330 | 4.125 | 4.125 | 82,679 | -0.07(-1.76%) |
Mar 06, 2007 | 4.159 | 4.199 | 4.080 | 4.199 | 33,358 | +0.05(+1.09%) |
Mar 05, 2007 | 4.091 | 4.176 | 4.034 | 4.153 | 114,506 | +0.00(+0.00%) |
Mar 02, 2007 | 4.261 | 4.261 | 4.153 | 4.153 | 97,139 | -0.10(-2.27%) |