Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.137 | 4.144 | 4.057 | 4.114 | 459,133 | -0.02(-0.46%) |
May 30, 2007 | 4.055 | 4.135 | 4.012 | 4.133 | 440,103 | +0.06(+1.35%) |
May 29, 2007 | 3.946 | 4.103 | 3.946 | 4.078 | 565,320 | +0.12(+3.06%) |
May 25, 2007 | 3.946 | 4.008 | 3.921 | 3.957 | 425,868 | +0.00(+0.05%) |
May 24, 2007 | 4.029 | 4.080 | 3.916 | 3.955 | 528,370 | -0.09(-2.16%) |
May 23, 2007 | 4.038 | 4.089 | 3.946 | 4.042 | 398,945 | +0.01(+0.26%) |
May 22, 2007 | 3.995 | 4.038 | 3.953 | 4.031 | 389,543 | +0.02(+0.58%) |
May 21, 2007 | 3.895 | 4.038 | 3.895 | 4.008 | 224,152 | +0.11(+2.72%) |
May 18, 2007 | 3.865 | 3.914 | 3.821 | 3.902 | 299,751 | +0.05(+1.38%) |
May 17, 2007 | 3.851 | 3.895 | 3.827 | 3.848 | 170,525 | -0.02(-0.49%) |
May 16, 2007 | 3.838 | 3.868 | 3.800 | 3.868 | 157,344 | +0.04(+1.06%) |
May 15, 2007 | 3.840 | 3.919 | 3.768 | 3.827 | 492,394 | -0.00(-0.11%) |
May 14, 2007 | 3.751 | 3.870 | 3.732 | 3.831 | 340,810 | +0.08(+2.04%) |
May 11, 2007 | 3.708 | 3.800 | 3.689 | 3.755 | 201,367 | +0.07(+1.84%) |
May 10, 2007 | 3.793 | 3.814 | 3.672 | 3.687 | 421,745 | -0.14(-3.61%) |
May 09, 2007 | 3.840 | 3.942 | 3.778 | 3.825 | 321,040 | -0.04(-0.99%) |
May 08, 2007 | 3.842 | 3.912 | 3.773 | 3.863 | 396,296 | -0.01(-0.33%) |
May 07, 2007 | 3.936 | 3.997 | 3.870 | 3.876 | 167,772 | -0.07(-1.67%) |
May 04, 2007 | 4.008 | 4.008 | 3.893 | 3.942 | 261,978 | -0.05(-1.17%) |
May 03, 2007 | 3.912 | 4.027 | 3.912 | 3.989 | 305,652 | +0.08(+2.01%) |
May 02, 2007 | 3.836 | 3.993 | 3.836 | 3.910 | 432,117 | +0.09(+2.34%) |
May 01, 2007 | 3.823 | 3.899 | 3.780 | 3.821 | 363,209 | -0.01(-0.39%) |
Apr 30, 2007 | 3.902 | 3.987 | 3.804 | 3.836 | 563,937 | -0.05(-1.37%) |
Apr 27, 2007 | 3.997 | 4.016 | 3.869 | 3.889 | 479,796 | -0.13(-3.33%) |
Apr 26, 2007 | 4.078 | 4.180 | 3.987 | 4.023 | 335,356 | -0.04(-0.99%) |
Apr 25, 2007 | 4.086 | 4.208 | 4.059 | 4.063 | 888,808 | +0.01(+0.16%) |
Apr 24, 2007 | 3.923 | 4.069 | 3.893 | 4.057 | 1,652,597 | +0.22(+5.76%) |
Apr 23, 2007 | 3.793 | 3.853 | 3.793 | 3.836 | 245,714 | +0.03(+0.78%) |
Apr 20, 2007 | 3.778 | 3.842 | 3.744 | 3.806 | 638,773 | +0.09(+2.40%) |
Apr 19, 2007 | 3.627 | 3.768 | 3.625 | 3.717 | 267,780 | +0.06(+1.69%) |
Apr 18, 2007 | 3.625 | 3.689 | 3.623 | 3.655 | 202,270 | +0.00(+0.00%) |
Apr 17, 2007 | 3.749 | 3.753 | 3.610 | 3.655 | 247,253 | -0.10(-2.71%) |
Apr 16, 2007 | 3.719 | 3.778 | 3.657 | 3.757 | 265,709 | +0.05(+1.26%) |
Apr 13, 2007 | 3.664 | 3.710 | 3.583 | 3.710 | 243,653 | +0.04(+1.10%) |
Apr 12, 2007 | 3.570 | 3.681 | 3.534 | 3.670 | 427,995 | +0.08(+2.31%) |
Apr 11, 2007 | 3.494 | 3.610 | 3.472 | 3.587 | 743,760 | +0.11(+3.05%) |
Apr 10, 2007 | 3.413 | 3.487 | 3.406 | 3.481 | 806,555 | +0.08(+2.37%) |
Apr 09, 2007 | 3.362 | 3.449 | 3.362 | 3.400 | 600,214 | +0.03(+1.01%) |
Apr 05, 2007 | 3.389 | 3.406 | 3.349 | 3.366 | 228,486 | -0.03(-0.94%) |
Apr 04, 2007 | 3.398 | 3.400 | 3.347 | 3.398 | 189,880 | +0.03(+0.82%) |
Apr 03, 2007 | 3.377 | 3.415 | 3.362 | 3.370 | 344,720 | -0.01(-0.19%) |
Apr 02, 2007 | 3.383 | 3.413 | 3.353 | 3.377 | 235,347 | +0.00(+0.06%) |
Mar 30, 2007 | 3.402 | 3.447 | 3.328 | 3.375 | 251,342 | -0.03(-0.75%) |
Mar 29, 2007 | 3.279 | 3.411 | 3.279 | 3.400 | 279,545 | +0.16(+4.78%) |
Mar 28, 2007 | 3.377 | 3.400 | 3.230 | 3.245 | 796,296 | -0.16(-4.56%) |
Mar 27, 2007 | 3.413 | 3.426 | 3.341 | 3.400 | 657,178 | -0.02(-0.68%) |
Mar 26, 2007 | 3.477 | 3.521 | 3.413 | 3.423 | 584,157 | -0.06(-1.65%) |
Mar 23, 2007 | 3.508 | 3.519 | 3.443 | 3.481 | 572,807 | -0.01(-0.43%) |
Mar 22, 2007 | 3.508 | 3.547 | 3.415 | 3.496 | 184,482 | -0.00(-0.06%) |
Mar 21, 2007 | 3.385 | 3.515 | 3.385 | 3.498 | 369,633 | +0.12(+3.65%) |
Mar 20, 2007 | 3.317 | 3.432 | 3.317 | 3.375 | 673,869 | +0.05(+1.47%) |
Mar 19, 2007 | 3.400 | 3.428 | 3.324 | 3.326 | 641,267 | -0.06(-1.88%) |
Mar 16, 2007 | 3.428 | 3.447 | 3.364 | 3.389 | 1,220,117 | -0.04(-1.18%) |
Mar 15, 2007 | 3.515 | 3.566 | 3.421 | 3.430 | 575,456 | -0.08(-2.24%) |
Mar 14, 2007 | 3.368 | 3.515 | 3.368 | 3.508 | 501,495 | +0.15(+4.43%) |
Mar 13, 2007 | 3.591 | 3.570 | 3.360 | 3.360 | 443,128 | -0.23(-6.45%) |
Mar 12, 2007 | 3.564 | 3.617 | 3.534 | 3.591 | 360,908 | +0.00(+0.00%) |
Mar 09, 2007 | 3.455 | 3.593 | 3.455 | 3.591 | 556,492 | +0.17(+4.84%) |
Mar 08, 2007 | 3.491 | 3.564 | 3.400 | 3.426 | 285,257 | -0.04(-1.29%) |
Mar 07, 2007 | 3.489 | 3.513 | 3.400 | 3.470 | 434,799 | -0.03(-0.85%) |
Mar 06, 2007 | 3.426 | 3.549 | 3.426 | 3.500 | 263,507 | +0.10(+2.87%) |
Mar 05, 2007 | 3.453 | 3.519 | 3.400 | 3.402 | 456,658 | -0.09(-2.68%) |
Mar 02, 2007 | 3.449 | 3.606 | 3.440 | 3.496 | 1,027,023 | +0.02(+0.67%) |