Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.924 | 3.997 | 3.812 | 3.828 | 348,341 | -0.10(-2.50%) |
May 30, 2007 | 3.826 | 3.955 | 3.774 | 3.926 | 317,671 | +0.07(+1.73%) |
May 29, 2007 | 3.759 | 3.868 | 3.759 | 3.859 | 300,180 | +0.13(+3.52%) |
May 25, 2007 | 3.772 | 3.814 | 3.720 | 3.728 | 203,258 | -0.04(-1.16%) |
May 24, 2007 | 3.797 | 3.853 | 3.741 | 3.772 | 192,342 | -0.05(-1.26%) |
May 23, 2007 | 3.985 | 3.985 | 3.784 | 3.820 | 193,493 | -0.13(-3.17%) |
May 22, 2007 | 3.789 | 4.010 | 3.784 | 3.945 | 411,044 | +0.18(+4.70%) |
May 21, 2007 | 3.776 | 3.895 | 3.746 | 3.768 | 541,509 | +0.01(+0.22%) |
May 18, 2007 | 3.730 | 3.778 | 3.724 | 3.759 | 275,145 | +0.03(+0.78%) |
May 17, 2007 | 3.595 | 3.736 | 3.578 | 3.730 | 336,485 | +0.13(+3.47%) |
May 16, 2007 | 3.707 | 3.707 | 3.599 | 3.605 | 284,305 | -0.02(-0.63%) |
May 15, 2007 | 3.628 | 3.753 | 3.540 | 3.628 | 681,167 | -0.02(-0.63%) |
May 14, 2007 | 3.705 | 3.764 | 3.628 | 3.651 | 442,985 | -0.06(-1.52%) |
May 11, 2007 | 3.759 | 3.805 | 3.659 | 3.707 | 249,544 | -0.06(-1.50%) |
May 10, 2007 | 3.913 | 3.941 | 3.757 | 3.764 | 317,992 | -0.19(-4.75%) |
May 09, 2007 | 3.924 | 4.055 | 3.924 | 3.951 | 219,435 | -0.01(-0.16%) |
May 08, 2007 | 3.914 | 3.957 | 3.857 | 3.957 | 259,793 | +0.01(+0.16%) |
May 07, 2007 | 3.941 | 3.995 | 3.891 | 3.951 | 109,794 | +0.00(+0.11%) |
May 04, 2007 | 4.041 | 4.074 | 3.859 | 3.947 | 218,327 | -0.13(-3.12%) |
May 03, 2007 | 4.187 | 4.310 | 3.912 | 4.074 | 665,489 | -0.16(-3.79%) |
May 02, 2007 | 3.960 | 4.266 | 3.957 | 4.235 | 156,296 | +0.29(+7.40%) |
May 01, 2007 | 3.951 | 3.985 | 3.859 | 3.943 | 254,666 | -0.03(-0.84%) |
Apr 30, 2007 | 4.030 | 4.041 | 3.857 | 3.976 | 184,347 | -0.06(-1.55%) |
Apr 27, 2007 | 4.085 | 4.085 | 3.949 | 4.039 | 127,501 | -0.03(-0.72%) |
Apr 26, 2007 | 4.141 | 4.235 | 4.047 | 4.068 | 93,852 | -0.09(-2.25%) |
Apr 25, 2007 | 4.193 | 4.270 | 4.158 | 4.162 | 171,187 | -0.06(-1.38%) |
Apr 24, 2007 | 4.201 | 4.249 | 4.055 | 4.220 | 73,493 | +0.03(+0.60%) |
Apr 23, 2007 | 4.181 | 4.279 | 4.170 | 4.195 | 49,201 | -0.02(-0.40%) |
Apr 20, 2007 | 4.393 | 4.477 | 4.197 | 4.212 | 174,837 | -0.11(-2.46%) |
Apr 19, 2007 | 4.400 | 4.425 | 4.314 | 4.318 | 100,034 | -0.06(-1.29%) |
Apr 18, 2007 | 4.308 | 4.410 | 4.183 | 4.375 | 54,151 | +0.02(+0.53%) |
Apr 17, 2007 | 4.389 | 4.389 | 4.316 | 4.352 | 77,555 | -0.08(-1.83%) |
Apr 16, 2007 | 4.226 | 4.443 | 4.226 | 4.433 | 47,763 | +0.22(+5.25%) |
Apr 13, 2007 | 4.172 | 4.239 | 4.154 | 4.212 | 59,417 | +0.05(+1.30%) |
Apr 12, 2007 | 4.162 | 4.204 | 4.066 | 4.158 | 107,554 | -0.06(-1.48%) |
Apr 11, 2007 | 4.156 | 4.324 | 4.156 | 4.220 | 78,754 | +0.08(+1.81%) |
Apr 10, 2007 | 4.216 | 4.281 | 4.122 | 4.145 | 90,236 | -0.04(-1.05%) |
Apr 09, 2007 | 4.204 | 4.214 | 4.170 | 4.189 | 184,932 | -0.04(-0.99%) |
Apr 05, 2007 | 4.304 | 4.349 | 4.199 | 4.231 | 58,074 | -0.10(-2.26%) |
Apr 04, 2007 | 4.460 | 4.460 | 4.274 | 4.329 | 84,720 | -0.15(-3.35%) |
Apr 03, 2007 | 4.364 | 4.687 | 4.364 | 4.479 | 245,837 | +0.15(+3.42%) |
Apr 02, 2007 | 4.299 | 4.395 | 4.299 | 4.331 | 128,311 | +0.03(+0.73%) |
Mar 30, 2007 | 4.360 | 4.366 | 4.274 | 4.299 | 98,888 | -0.06(-1.43%) |
Mar 29, 2007 | 4.368 | 4.377 | 4.308 | 4.362 | 81,502 | +0.02(+0.53%) |
Mar 28, 2007 | 4.389 | 4.395 | 4.289 | 4.339 | 423,297 | -0.07(-1.65%) |
Mar 27, 2007 | 4.404 | 4.483 | 4.281 | 4.412 | 265,567 | -0.03(-0.56%) |
Mar 26, 2007 | 4.293 | 4.475 | 4.293 | 4.437 | 237,324 | +0.13(+3.05%) |
Mar 23, 2007 | 4.337 | 4.343 | 4.274 | 4.306 | 164,070 | -0.02(-0.48%) |
Mar 22, 2007 | 4.425 | 4.473 | 4.251 | 4.327 | 120,623 | -0.13(-2.81%) |
Mar 21, 2007 | 4.137 | 4.477 | 4.049 | 4.452 | 59,652 | +0.33(+8.10%) |
Mar 20, 2007 | 4.174 | 4.174 | 4.112 | 4.118 | 159,888 | -0.07(-1.59%) |
Mar 19, 2007 | 4.247 | 4.283 | 4.116 | 4.185 | 92,773 | -0.03(-0.64%) |
Mar 16, 2007 | 4.272 | 4.316 | 4.212 | 4.212 | 272,847 | -0.06(-1.46%) |
Mar 15, 2007 | 4.143 | 4.274 | 4.058 | 4.274 | 117,036 | +0.12(+2.91%) |
Mar 14, 2007 | 4.097 | 4.268 | 4.097 | 4.153 | 83,838 | +0.06(+1.37%) |
Mar 13, 2007 | 4.379 | 4.383 | 4.022 | 4.097 | 197,627 | -0.28(-6.43%) |
Mar 12, 2007 | 4.431 | 4.447 | 4.370 | 4.379 | 131,098 | -0.00(-0.05%) |
Mar 09, 2007 | 4.466 | 4.466 | 4.347 | 4.381 | 153,452 | -0.02(-0.43%) |
Mar 08, 2007 | 4.537 | 4.537 | 4.385 | 4.400 | 226,149 | -0.13(-2.81%) |
Mar 07, 2007 | 4.666 | 4.666 | 4.483 | 4.527 | 139,011 | -0.13(-2.86%) |
Mar 06, 2007 | 4.679 | 4.737 | 4.658 | 4.660 | 48,506 | +0.01(+0.31%) |
Mar 05, 2007 | 4.612 | 4.700 | 4.375 | 4.646 | 185,609 | -0.07(-1.42%) |
Mar 02, 2007 | 4.825 | 4.877 | 4.683 | 4.712 | 105,535 | -0.16(-3.25%) |