Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.012 | 5.082 | 4.925 | 4.925 | 1,768 | -0.10(-1.91%) |
May 30, 2007 | 5.108 | 5.117 | 4.925 | 5.021 | 12,423 | -0.02(-0.35%) |
May 29, 2007 | 5.056 | 5.169 | 4.969 | 5.039 | 9,228 | -0.02(-0.34%) |
May 25, 2007 | 4.925 | 5.056 | 4.917 | 5.056 | 12,504 | +0.14(+2.84%) |
May 24, 2007 | 4.934 | 4.934 | 4.838 | 4.917 | 13,995 | +0.01(+0.22%) |
May 23, 2007 | 4.899 | 4.960 | 4.882 | 4.906 | 5,056 | -0.03(-0.57%) |
May 22, 2007 | 4.960 | 4.969 | 4.925 | 4.934 | 4,932 | -0.02(-0.35%) |
May 21, 2007 | 4.882 | 5.134 | 4.794 | 4.951 | 21,334 | +0.07(+1.43%) |
May 18, 2007 | 4.812 | 4.882 | 4.803 | 4.882 | 3,934 | +0.00(+0.00%) |
May 17, 2007 | 4.855 | 4.882 | 4.847 | 4.882 | 10,152 | +0.03(+0.54%) |
May 16, 2007 | 4.481 | 4.873 | 4.481 | 4.855 | 15,541 | +0.17(+3.53%) |
May 15, 2007 | 4.664 | 4.725 | 4.664 | 4.690 | 3,488 | -0.02(-0.37%) |
May 14, 2007 | 4.707 | 4.803 | 4.655 | 4.707 | 5,937 | +0.02(+0.37%) |
May 11, 2007 | 4.725 | 4.786 | 4.690 | 4.690 | 1,606 | +0.03(+0.56%) |
May 10, 2007 | 4.729 | 4.786 | 4.664 | 4.664 | 1,118 | -0.10(-2.01%) |
May 09, 2007 | 4.690 | 4.760 | 4.664 | 4.760 | 1,835 | +0.10(+2.25%) |
May 08, 2007 | 4.751 | 4.786 | 4.585 | 4.655 | 18,746 | -0.05(-1.11%) |
May 07, 2007 | 4.742 | 4.760 | 4.707 | 4.707 | 6,653 | -0.03(-0.55%) |
May 04, 2007 | 4.699 | 4.768 | 4.550 | 4.733 | 207,512 | +0.03(+0.56%) |
May 03, 2007 | 4.611 | 4.768 | 4.611 | 4.707 | 13,059 | +0.04(+0.93%) |
May 02, 2007 | 4.542 | 4.707 | 4.542 | 4.664 | 4,239 | +0.12(+2.69%) |
May 01, 2007 | 4.594 | 4.699 | 4.542 | 4.542 | 8,649 | -0.09(-1.88%) |
Apr 30, 2007 | 4.803 | 4.810 | 4.629 | 4.629 | 12,009 | -0.21(-4.32%) |
Apr 27, 2007 | 4.799 | 4.847 | 4.799 | 4.838 | 3,429 | +0.04(+0.91%) |
Apr 26, 2007 | 4.716 | 4.898 | 4.672 | 4.794 | 22,208 | +0.12(+2.61%) |
Apr 25, 2007 | 4.733 | 4.838 | 4.629 | 4.672 | 11,196 | +0.05(+1.13%) |
Apr 24, 2007 | 4.577 | 4.882 | 4.577 | 4.620 | 18,047 | +0.08(+1.73%) |
Apr 23, 2007 | 4.533 | 4.681 | 4.533 | 4.542 | 15,095 | +0.01(+0.19%) |
Apr 20, 2007 | 4.598 | 4.603 | 4.533 | 4.533 | 3,326 | -0.09(-1.89%) |
Apr 19, 2007 | 4.559 | 4.707 | 4.559 | 4.620 | 2,294 | -0.02(-0.38%) |
Apr 18, 2007 | 4.611 | 4.716 | 4.542 | 4.638 | 5,081 | +0.03(+0.76%) |
Apr 17, 2007 | 4.612 | 4.612 | 4.603 | 4.603 | 2,294 | +0.06(+1.33%) |
Apr 16, 2007 | 4.568 | 4.568 | 4.542 | 4.542 | 688 | +0.01(+0.20%) |
Apr 13, 2007 | 4.498 | 4.655 | 4.472 | 4.533 | 5,248 | -0.03(-0.76%) |
Apr 12, 2007 | 4.542 | 4.733 | 4.446 | 4.568 | 8,693 | +0.03(+0.77%) |
Apr 11, 2007 | 4.629 | 4.629 | 4.533 | 4.533 | 12,852 | -0.14(-2.98%) |
Apr 10, 2007 | 4.620 | 4.803 | 4.620 | 4.672 | 10,574 | +0.04(+0.94%) |
Apr 09, 2007 | 4.655 | 4.838 | 4.629 | 4.629 | 12,907 | +0.01(+0.19%) |
Apr 05, 2007 | 4.707 | 4.882 | 4.620 | 4.620 | 14,280 | -0.08(-1.67%) |
Apr 04, 2007 | 4.620 | 4.707 | 4.620 | 4.699 | 1,795 | +0.05(+1.13%) |
Apr 03, 2007 | 4.638 | 4.707 | 4.638 | 4.646 | 4,703 | +0.03(+0.76%) |
Apr 02, 2007 | 4.594 | 4.707 | 4.568 | 4.611 | 6,184 | -0.08(-1.67%) |
Mar 30, 2007 | 5.082 | 5.082 | 4.481 | 4.690 | 32,797 | -0.35(-6.92%) |
Mar 29, 2007 | 4.489 | 5.317 | 4.481 | 5.039 | 76,654 | +0.57(+12.67%) |
Mar 28, 2007 | 4.498 | 4.498 | 4.446 | 4.472 | 3,883 | -0.01(-0.19%) |
Mar 27, 2007 | 4.376 | 4.481 | 4.376 | 4.481 | 4,491 | +0.07(+1.58%) |
Mar 26, 2007 | 4.428 | 4.489 | 4.376 | 4.411 | 10,072 | -0.06(-1.43%) |
Mar 23, 2007 | 4.481 | 4.498 | 4.402 | 4.475 | 5,999 | +0.03(+0.65%) |
Mar 22, 2007 | 4.495 | 4.568 | 4.446 | 4.446 | 4,376 | -0.02(-0.38%) |
Mar 21, 2007 | 4.393 | 4.467 | 4.393 | 4.463 | 6,112 | +0.08(+1.79%) |
Mar 20, 2007 | 4.411 | 4.428 | 4.376 | 4.385 | 7,061 | +0.01(+0.20%) |
Mar 19, 2007 | 4.385 | 4.472 | 4.376 | 4.376 | 1,764 | -0.01(-0.20%) |
Mar 16, 2007 | 4.559 | 4.559 | 4.385 | 4.385 | 1,720 | -0.10(-2.14%) |
Mar 15, 2007 | 4.385 | 4.542 | 4.367 | 4.481 | 4,473 | +0.07(+1.58%) |
Mar 14, 2007 | 4.367 | 4.454 | 4.350 | 4.411 | 5,457 | +0.03(+0.80%) |
Mar 13, 2007 | 4.519 | 4.620 | 4.350 | 4.376 | 23,814 | -0.14(-3.17%) |
Mar 12, 2007 | 4.519 | 4.519 | 4.519 | 4.519 | 229 | +0.03(+0.67%) |
Mar 09, 2007 | 4.568 | 4.594 | 4.489 | 4.489 | 1,376 | -0.06(-1.34%) |
Mar 08, 2007 | 4.507 | 4.559 | 4.498 | 4.550 | 1,794 | +0.06(+1.36%) |
Mar 07, 2007 | 4.489 | 4.725 | 4.472 | 4.489 | 4,473 | -0.01(-0.19%) |
Mar 06, 2007 | 4.681 | 4.681 | 4.498 | 4.498 | 4,245 | +0.05(+1.18%) |
Mar 05, 2007 | 4.472 | 4.646 | 4.359 | 4.446 | 10,872 | -0.04(-0.97%) |
Mar 02, 2007 | 4.498 | 4.516 | 4.489 | 4.489 | 2,136 | +0.04(+0.98%) |