Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.052 | 4.831 | 3.964 | 4.383 | 587,289 | +0.41(+10.29%) |
May 30, 2007 | 3.945 | 4.023 | 3.799 | 3.974 | 47,011 | -0.03(-0.73%) |
May 29, 2007 | 3.954 | 4.071 | 3.896 | 4.003 | 35,922 | +0.07(+1.73%) |
May 25, 2007 | 4.023 | 4.071 | 3.847 | 3.935 | 74,222 | -0.11(-2.65%) |
May 24, 2007 | 4.247 | 4.247 | 3.906 | 4.042 | 61,830 | -0.10(-2.35%) |
May 23, 2007 | 4.071 | 4.237 | 3.954 | 4.139 | 117,987 | +0.08(+1.92%) |
May 22, 2007 | 4.247 | 4.276 | 4.042 | 4.061 | 114,455 | -0.16(-3.70%) |
May 21, 2007 | 4.568 | 4.763 | 4.091 | 4.217 | 196,632 | -0.12(-2.70%) |
May 18, 2007 | 6.915 | 6.915 | 3.584 | 4.334 | 773,798 | -2.48(-36.43%) |
May 17, 2007 | 6.496 | 7.237 | 6.233 | 6.818 | 160,271 | +0.38(+5.90%) |
May 16, 2007 | 6.759 | 7.207 | 6.438 | 6.438 | 76,162 | -0.48(-6.90%) |
May 15, 2007 | 6.993 | 7.675 | 6.623 | 6.915 | 395,157 | -0.24(-3.40%) |
May 14, 2007 | 5.990 | 7.597 | 5.863 | 7.159 | 672,991 | +1.46(+25.64%) |
May 11, 2007 | 5.483 | 5.766 | 5.435 | 5.698 | 38,459 | +0.20(+3.72%) |
May 10, 2007 | 5.620 | 5.648 | 5.357 | 5.493 | 29,878 | -0.06(-1.05%) |
May 09, 2007 | 5.746 | 5.824 | 5.552 | 5.552 | 41,849 | -0.17(-2.90%) |
May 08, 2007 | 5.990 | 5.990 | 5.669 | 5.717 | 18,121 | -0.18(-2.98%) |
May 07, 2007 | 5.532 | 5.990 | 5.532 | 5.893 | 102,022 | +0.32(+5.77%) |
May 04, 2007 | 5.347 | 5.756 | 5.259 | 5.571 | 68,781 | +0.22(+4.19%) |
May 03, 2007 | 5.425 | 5.445 | 5.298 | 5.347 | 27,693 | +0.00(+0.00%) |
May 02, 2007 | 5.337 | 5.445 | 5.279 | 5.347 | 21,420 | -0.01(-0.18%) |
May 01, 2007 | 5.688 | 5.688 | 5.279 | 5.357 | 67,726 | -0.33(-5.82%) |
Apr 30, 2007 | 5.698 | 6.078 | 5.552 | 5.688 | 233,273 | +0.03(+0.52%) |
Apr 27, 2007 | 5.259 | 5.805 | 5.182 | 5.659 | 225,388 | +0.36(+6.80%) |
Apr 26, 2007 | 5.221 | 5.493 | 5.172 | 5.298 | 71,455 | +0.06(+1.16%) |
Apr 25, 2007 | 5.221 | 5.571 | 5.133 | 5.238 | 139,406 | +0.02(+0.33%) |
Apr 24, 2007 | 5.707 | 5.737 | 5.162 | 5.221 | 132,112 | -0.43(-7.59%) |
Apr 23, 2007 | 5.834 | 6.448 | 5.600 | 5.649 | 302,175 | -0.17(-2.85%) |
Apr 20, 2007 | 5.162 | 5.941 | 5.065 | 5.815 | 254,986 | +0.63(+12.22%) |
Apr 19, 2007 | 5.337 | 5.337 | 5.065 | 5.182 | 21,481 | -0.14(-2.56%) |
Apr 18, 2007 | 5.269 | 5.367 | 5.084 | 5.318 | 85,626 | +0.00(+0.00%) |
Apr 17, 2007 | 5.337 | 5.503 | 5.240 | 5.318 | 63,909 | -0.01(-0.18%) |
Apr 16, 2007 | 5.600 | 5.600 | 5.259 | 5.328 | 92,891 | -0.27(-4.87%) |
Apr 13, 2007 | 5.425 | 5.669 | 5.191 | 5.600 | 152,738 | +0.19(+3.42%) |
Apr 12, 2007 | 5.785 | 5.844 | 5.313 | 5.415 | 154,656 | -0.43(-7.33%) |
Apr 11, 2007 | 5.766 | 6.272 | 5.766 | 5.844 | 123,058 | +0.12(+2.04%) |
Apr 10, 2007 | 6.068 | 6.078 | 5.591 | 5.727 | 77,400 | -0.35(-5.77%) |
Apr 09, 2007 | 6.370 | 6.565 | 6.000 | 6.078 | 93,327 | -0.37(-5.77%) |
Apr 05, 2007 | 6.808 | 7.198 | 6.399 | 6.450 | 100,264 | -0.41(-5.93%) |
Apr 04, 2007 | 7.587 | 7.587 | 6.808 | 6.857 | 84,462 | -0.19(-2.63%) |
Apr 03, 2007 | 7.295 | 7.850 | 6.896 | 7.042 | 113,191 | -0.21(-2.95%) |
Apr 02, 2007 | 7.480 | 7.889 | 7.188 | 7.256 | 86,465 | -0.32(-4.24%) |
Mar 30, 2007 | 8.152 | 8.590 | 7.470 | 7.578 | 85,009 | -0.63(-7.72%) |
Mar 29, 2007 | 8.717 | 8.922 | 8.123 | 8.211 | 54,786 | -0.49(-5.59%) |
Mar 28, 2007 | 8.990 | 8.990 | 8.035 | 8.698 | 72,450 | -0.30(-3.35%) |
Mar 27, 2007 | 9.730 | 9.740 | 8.785 | 9.000 | 84,127 | -0.67(-6.95%) |
Mar 26, 2007 | 9.935 | 9.983 | 9.672 | 9.672 | 116,284 | +0.06(+0.61%) |
Mar 23, 2007 | 8.766 | 9.652 | 8.454 | 9.613 | 195,944 | +0.86(+9.79%) |
Mar 22, 2007 | 8.162 | 10.12 | 7.996 | 8.756 | 404,952 | +0.86(+10.85%) |
Mar 21, 2007 | 7.792 | 8.649 | 7.315 | 7.899 | 154,714 | +0.55(+7.42%) |
Mar 20, 2007 | 6.272 | 7.354 | 6.204 | 7.354 | 69,894 | +0.63(+9.42%) |
Mar 19, 2007 | 6.808 | 6.847 | 6.516 | 6.720 | 50,516 | +0.05(+0.73%) |
Mar 16, 2007 | 6.516 | 6.672 | 6.477 | 6.672 | 25,797 | +0.18(+2.70%) |
Mar 15, 2007 | 5.756 | 6.545 | 4.987 | 6.496 | 66,902 | +0.26(+4.22%) |
Mar 14, 2007 | 6.097 | 6.233 | 6.019 | 6.233 | 67,867 | +0.14(+2.31%) |
Mar 13, 2007 | 5.863 | 6.253 | 5.902 | 6.093 | 33,459 | +0.23(+3.92%) |
Mar 12, 2007 | 5.649 | 6.174 | 5.464 | 5.863 | 153,336 | +0.40(+7.31%) |
Mar 09, 2007 | 5.581 | 5.844 | 5.258 | 5.464 | 56,190 | -0.09(-1.58%) |
Mar 08, 2007 | 5.357 | 5.552 | 5.318 | 5.552 | 50,910 | +0.24(+4.59%) |
Mar 07, 2007 | 5.230 | 5.318 | 5.230 | 5.308 | 27,486 | +0.09(+1.68%) |
Mar 06, 2007 | 5.065 | 5.240 | 4.928 | 5.221 | 45,426 | +0.16(+3.08%) |
Mar 05, 2007 | 4.821 | 5.201 | 4.821 | 5.065 | 64,391 | +0.16(+3.17%) |
Mar 02, 2007 | 4.870 | 4.909 | 4.772 | 4.909 | 12,973 | -0.01(-0.20%) |