Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.630 | 3.840 | 3.610 | 3.770 | 13,386 | +0.05(+1.34%) |
May 30, 2007 | 3.690 | 3.840 | 3.650 | 3.720 | 26,986 | -0.05(-1.33%) |
May 29, 2007 | 3.660 | 3.910 | 3.660 | 3.770 | 21,276 | +0.01(+0.27%) |
May 25, 2007 | 3.720 | 3.810 | 3.720 | 3.760 | 6,900 | +0.04(+1.08%) |
May 24, 2007 | 3.740 | 3.870 | 3.610 | 3.720 | 8,051 | -0.02(-0.53%) |
May 23, 2007 | 3.850 | 3.870 | 3.740 | 3.740 | 6,600 | -0.09(-2.35%) |
May 22, 2007 | 3.970 | 4.000 | 3.820 | 3.830 | 31,253 | -0.04(-1.03%) |
May 21, 2007 | 3.910 | 3.960 | 3.870 | 3.870 | 15,641 | -0.07(-1.78%) |
May 18, 2007 | 4.050 | 4.070 | 3.280 | 3.940 | 80,007 | -0.11(-2.72%) |
May 17, 2007 | 4.000 | 4.180 | 3.950 | 4.050 | 44,246 | +0.10(+2.53%) |
May 16, 2007 | 3.850 | 4.000 | 3.850 | 3.950 | 24,360 | +0.14(+3.67%) |
May 15, 2007 | 3.790 | 3.820 | 3.760 | 3.810 | 2,300 | +0.07(+1.87%) |
May 14, 2007 | 3.720 | 3.790 | 3.610 | 3.740 | 12,827 | -0.01(-0.27%) |
May 11, 2007 | 3.840 | 3.980 | 3.550 | 3.750 | 31,100 | -0.09(-2.34%) |
May 10, 2007 | 4.070 | 4.230 | 3.840 | 3.840 | 155,192 | -0.20(-4.95%) |
May 09, 2007 | 3.950 | 4.050 | 3.900 | 4.040 | 69,971 | +0.13(+3.32%) |
May 08, 2007 | 3.760 | 4.000 | 3.670 | 3.910 | 48,305 | +0.10(+2.62%) |
May 07, 2007 | 4.000 | 4.050 | 3.720 | 3.810 | 45,474 | -0.15(-3.79%) |
May 04, 2007 | 4.040 | 4.040 | 3.800 | 3.960 | 27,275 | +0.04(+1.02%) |
May 03, 2007 | 4.010 | 4.070 | 3.650 | 3.920 | 57,478 | -0.12(-2.97%) |
May 02, 2007 | 3.450 | 4.250 | 3.450 | 4.040 | 194,585 | +0.57(+16.43%) |
May 01, 2007 | 3.470 | 3.600 | 3.390 | 3.470 | 86,507 | +0.02(+0.58%) |
Apr 30, 2007 | 3.600 | 3.600 | 3.390 | 3.450 | 41,870 | -0.05(-1.43%) |
Apr 27, 2007 | 3.550 | 3.640 | 3.240 | 3.500 | 97,187 | -0.15(-4.11%) |
Apr 26, 2007 | 2.910 | 3.740 | 2.910 | 3.650 | 373,933 | +0.76(+26.29%) |
Apr 25, 2007 | 2.850 | 2.890 | 2.850 | 2.890 | 2,470 | +0.05(+1.76%) |
Apr 24, 2007 | 2.700 | 2.880 | 2.650 | 2.840 | 26,701 | +0.17(+6.37%) |
Apr 23, 2007 | 2.790 | 2.800 | 2.610 | 2.670 | 19,695 | -0.10(-3.61%) |
Apr 20, 2007 | 2.670 | 2.800 | 2.620 | 2.770 | 11,391 | +0.15(+5.73%) |
Apr 19, 2007 | 2.730 | 2.740 | 2.590 | 2.620 | 13,142 | -0.08(-2.96%) |
Apr 18, 2007 | 2.700 | 2.700 | 2.560 | 2.700 | 21,479 | +0.03(+1.12%) |
Apr 17, 2007 | 2.690 | 2.740 | 2.670 | 2.670 | 9,690 | -0.03(-1.11%) |
Apr 16, 2007 | 2.670 | 2.720 | 2.670 | 2.700 | 21,797 | -0.02(-0.74%) |
Apr 13, 2007 | 2.610 | 2.740 | 2.600 | 2.720 | 48,315 | -0.02(-0.73%) |
Apr 12, 2007 | 2.650 | 2.780 | 2.630 | 2.740 | 10,173 | +0.08(+3.01%) |
Apr 11, 2007 | 2.660 | 2.670 | 2.640 | 2.660 | 19,200 | -0.04(-1.48%) |
Apr 10, 2007 | 2.700 | 2.750 | 2.610 | 2.700 | 26,265 | +0.05(+1.89%) |
Apr 09, 2007 | 2.610 | 2.720 | 2.550 | 2.650 | 33,297 | +0.02(+0.76%) |
Apr 05, 2007 | 2.660 | 2.670 | 2.590 | 2.630 | 11,943 | -0.07(-2.59%) |
Apr 04, 2007 | 2.660 | 2.780 | 2.580 | 2.700 | 21,756 | -0.06(-2.17%) |
Apr 03, 2007 | 2.720 | 2.830 | 2.640 | 2.760 | 33,186 | +0.02(+0.73%) |
Apr 02, 2007 | 2.860 | 2.860 | 2.570 | 2.740 | 48,982 | -0.14(-4.86%) |
Mar 30, 2007 | 2.800 | 2.880 | 2.750 | 2.880 | 5,950 | +0.01(+0.35%) |
Mar 29, 2007 | 2.790 | 2.870 | 2.790 | 2.870 | 2,061 | +0.08(+2.87%) |
Mar 28, 2007 | 2.880 | 2.930 | 2.730 | 2.790 | 21,610 | -0.09(-3.12%) |
Mar 27, 2007 | 3.060 | 3.060 | 2.840 | 2.880 | 104,932 | -0.17(-5.57%) |
Mar 26, 2007 | 3.110 | 3.110 | 3.020 | 3.050 | 14,060 | -0.05(-1.61%) |
Mar 23, 2007 | 3.060 | 3.110 | 3.060 | 3.100 | 29,255 | +0.00(+0.00%) |
Mar 22, 2007 | 3.100 | 3.140 | 3.100 | 3.100 | 19,150 | +0.00(+0.00%) |
Mar 21, 2007 | 3.120 | 3.160 | 3.100 | 3.100 | 21,076 | +0.02(+0.65%) |
Mar 20, 2007 | 3.100 | 3.150 | 3.080 | 3.080 | 21,610 | +0.01(+0.33%) |
Mar 19, 2007 | 3.070 | 3.090 | 3.060 | 3.070 | 13,778 | +0.04(+1.40%) |
Mar 16, 2007 | 2.950 | 3.200 | 2.950 | 3.027 | 7,143 | +0.05(+1.59%) |
Mar 15, 2007 | 3.040 | 3.100 | 2.980 | 2.980 | 28,875 | -0.07(-2.30%) |
Mar 14, 2007 | 2.960 | 3.080 | 2.900 | 3.050 | 66,677 | +0.14(+4.81%) |
Mar 13, 2007 | 2.880 | 3.000 | 2.860 | 2.910 | 47,189 | +0.03(+1.04%) |
Mar 12, 2007 | 2.890 | 3.030 | 2.730 | 2.880 | 110,184 | +0.15(+5.49%) |
Mar 09, 2007 | 2.720 | 2.762 | 2.630 | 2.730 | 31,968 | -0.01(-0.36%) |
Mar 08, 2007 | 2.560 | 3.100 | 2.560 | 2.740 | 93,463 | +0.04(+1.48%) |
Mar 07, 2007 | 2.730 | 2.750 | 2.600 | 2.700 | 27,975 | -0.03(-1.10%) |
Mar 06, 2007 | 2.700 | 2.760 | 2.610 | 2.730 | 26,321 | -0.04(-1.44%) |
Mar 05, 2007 | 2.570 | 2.790 | 2.570 | 2.770 | 35,855 | +0.13(+4.92%) |
Mar 02, 2007 | 2.560 | 2.640 | 2.530 | 2.640 | 31,581 | +0.08(+3.13%) |