Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.907 | 4.943 | 4.764 | 4.764 | 344,381 | -0.16(-3.27%) |
May 30, 2007 | 4.961 | 4.961 | 4.487 | 4.925 | 245,951 | -0.08(-1.61%) |
May 29, 2007 | 5.060 | 5.140 | 4.943 | 5.006 | 215,203 | -0.04(-0.89%) |
May 25, 2007 | 5.060 | 5.266 | 5.024 | 5.051 | 151,061 | -0.03(-0.53%) |
May 24, 2007 | 5.158 | 5.221 | 5.006 | 5.078 | 262,449 | -0.07(-1.39%) |
May 23, 2007 | 5.069 | 5.284 | 5.069 | 5.149 | 246,026 | +0.04(+0.88%) |
May 22, 2007 | 5.078 | 5.194 | 5.051 | 5.104 | 164,046 | +0.05(+1.06%) |
May 21, 2007 | 5.051 | 5.140 | 5.033 | 5.051 | 333,708 | +0.03(+0.53%) |
May 18, 2007 | 5.060 | 5.078 | 4.979 | 5.024 | 229,167 | -0.01(-0.18%) |
May 17, 2007 | 5.069 | 5.087 | 4.997 | 5.033 | 455,413 | -0.05(-1.06%) |
May 16, 2007 | 5.185 | 5.230 | 5.024 | 5.087 | 608,058 | -0.06(-1.22%) |
May 15, 2007 | 5.248 | 5.293 | 5.096 | 5.149 | 202,647 | -0.10(-1.88%) |
May 14, 2007 | 5.194 | 5.319 | 5.194 | 5.248 | 226,630 | +0.05(+1.03%) |
May 11, 2007 | 5.203 | 5.284 | 5.149 | 5.194 | 211,023 | +0.00(+0.00%) |
May 10, 2007 | 5.382 | 5.391 | 5.104 | 5.194 | 309,671 | -0.20(-3.65%) |
May 09, 2007 | 5.275 | 5.391 | 5.266 | 5.391 | 275,714 | +0.10(+1.86%) |
May 08, 2007 | 5.337 | 5.382 | 5.284 | 5.293 | 270,882 | -0.05(-1.01%) |
May 07, 2007 | 5.472 | 5.517 | 5.346 | 5.346 | 274,696 | -0.08(-1.49%) |
May 04, 2007 | 5.490 | 5.499 | 5.382 | 5.427 | 243,232 | -0.04(-0.66%) |
May 03, 2007 | 5.472 | 5.472 | 5.373 | 5.463 | 419,426 | +0.06(+1.16%) |
May 02, 2007 | 5.651 | 5.678 | 5.248 | 5.400 | 1,990,200 | -0.37(-6.37%) |
May 01, 2007 | 5.928 | 5.991 | 5.740 | 5.767 | 704,422 | -0.23(-3.88%) |
Apr 30, 2007 | 6.179 | 6.179 | 5.937 | 6.000 | 604,607 | -0.18(-2.90%) |
Apr 27, 2007 | 6.107 | 6.188 | 6.090 | 6.179 | 252,827 | +0.00(+0.00%) |
Apr 26, 2007 | 6.233 | 6.278 | 6.134 | 6.179 | 218,252 | -0.05(-0.86%) |
Apr 25, 2007 | 6.269 | 6.313 | 6.152 | 6.233 | 184,144 | -0.04(-0.71%) |
Apr 24, 2007 | 6.269 | 6.278 | 6.134 | 6.278 | 157,788 | +0.04(+0.57%) |
Apr 23, 2007 | 6.242 | 6.260 | 6.197 | 6.242 | 196,533 | -0.04(-0.71%) |
Apr 20, 2007 | 6.269 | 6.287 | 6.188 | 6.287 | 119,968 | +0.07(+1.15%) |
Apr 19, 2007 | 6.224 | 6.251 | 6.179 | 6.215 | 184,674 | -0.08(-1.28%) |
Apr 18, 2007 | 6.143 | 6.439 | 6.099 | 6.296 | 544,989 | +0.09(+1.44%) |
Apr 17, 2007 | 6.170 | 6.287 | 6.143 | 6.206 | 445,225 | +0.03(+0.43%) |
Apr 16, 2007 | 6.090 | 6.179 | 6.090 | 6.179 | 184,830 | +0.08(+1.32%) |
Apr 13, 2007 | 6.018 | 6.197 | 6.018 | 6.099 | 232,579 | +0.06(+1.04%) |
Apr 12, 2007 | 5.946 | 6.125 | 5.946 | 6.036 | 216,012 | +0.09(+1.51%) |
Apr 11, 2007 | 6.045 | 6.081 | 5.928 | 5.946 | 242,898 | -0.06(-1.04%) |
Apr 10, 2007 | 6.027 | 6.081 | 5.910 | 6.009 | 473,842 | -0.03(-0.45%) |
Apr 09, 2007 | 6.018 | 6.099 | 6.018 | 6.036 | 161,264 | +0.00(+0.00%) |
Apr 05, 2007 | 6.036 | 6.108 | 6.009 | 6.036 | 196,192 | +0.04(+0.75%) |
Apr 04, 2007 | 5.937 | 6.018 | 5.929 | 5.991 | 121,811 | +0.04(+0.60%) |
Apr 03, 2007 | 5.919 | 6.009 | 5.919 | 5.955 | 182,240 | +0.04(+0.61%) |
Apr 02, 2007 | 6.036 | 6.090 | 5.910 | 5.919 | 212,383 | -0.13(-2.22%) |
Mar 30, 2007 | 6.090 | 6.090 | 5.928 | 6.054 | 464,289 | -0.04(-0.59%) |
Mar 29, 2007 | 6.143 | 6.152 | 6.036 | 6.090 | 367,125 | +0.01(+0.15%) |
Mar 28, 2007 | 6.090 | 6.143 | 6.036 | 6.081 | 414,338 | +0.00(+0.00%) |
Mar 27, 2007 | 6.367 | 6.421 | 6.027 | 6.081 | 871,365 | -0.05(-0.88%) |
Mar 26, 2007 | 6.063 | 6.170 | 6.000 | 6.134 | 339,037 | +0.04(+0.74%) |
Mar 23, 2007 | 6.179 | 6.188 | 6.000 | 6.090 | 343,621 | -0.07(-1.16%) |
Mar 22, 2007 | 6.152 | 6.215 | 6.099 | 6.161 | 464,215 | +0.05(+0.88%) |
Mar 21, 2007 | 5.955 | 6.116 | 5.919 | 6.107 | 564,235 | +0.13(+2.10%) |
Mar 20, 2007 | 6.072 | 6.081 | 5.910 | 5.982 | 1,180,084 | -0.08(-1.33%) |
Mar 19, 2007 | 6.269 | 6.269 | 6.036 | 6.063 | 667,506 | -0.06(-1.02%) |
Mar 16, 2007 | 6.116 | 6.224 | 6.000 | 6.125 | 933,724 | +0.01(+0.15%) |
Mar 15, 2007 | 6.519 | 6.537 | 6.090 | 6.116 | 2,931,441 | -0.55(-8.20%) |
Mar 14, 2007 | 8.499 | 8.499 | 6.484 | 6.663 | 4,794,475 | -1.88(-22.01%) |
Mar 13, 2007 | 8.597 | 8.579 | 8.463 | 8.543 | 237,510 | -0.05(-0.62%) |
Mar 12, 2007 | 8.472 | 8.651 | 8.418 | 8.597 | 201,565 | +0.16(+1.91%) |
Mar 09, 2007 | 8.516 | 8.552 | 8.337 | 8.436 | 104,720 | -0.02(-0.21%) |
Mar 08, 2007 | 8.490 | 8.579 | 8.346 | 8.454 | 147,158 | +0.04(+0.43%) |
Mar 07, 2007 | 8.552 | 8.552 | 8.382 | 8.418 | 73,199 | -0.17(-1.98%) |
Mar 06, 2007 | 8.481 | 8.615 | 8.445 | 8.588 | 119,051 | +0.19(+2.24%) |
Mar 05, 2007 | 8.355 | 8.445 | 8.328 | 8.400 | 288,658 | -0.20(-2.29%) |
Mar 02, 2007 | 8.597 | 8.660 | 8.534 | 8.597 | 263,295 | -0.04(-0.41%) |