Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.748 | 3.796 | 3.671 | 3.729 | 66,008 | +0.02(+0.52%) |
May 30, 2007 | 3.738 | 3.787 | 3.661 | 3.710 | 37,051 | -0.03(-0.77%) |
May 29, 2007 | 3.758 | 3.787 | 3.613 | 3.738 | 84,586 | +0.13(+3.47%) |
May 25, 2007 | 3.507 | 3.613 | 3.498 | 3.613 | 31,862 | +0.10(+2.74%) |
May 24, 2007 | 3.526 | 3.565 | 3.507 | 3.517 | 57,601 | -0.02(-0.54%) |
May 23, 2007 | 3.661 | 3.661 | 3.517 | 3.536 | 51,789 | -0.06(-1.61%) |
May 22, 2007 | 3.671 | 3.700 | 3.565 | 3.594 | 41,307 | -0.08(-2.10%) |
May 21, 2007 | 3.671 | 3.681 | 3.575 | 3.671 | 47,015 | -0.03(-0.78%) |
May 18, 2007 | 3.681 | 3.748 | 3.565 | 3.700 | 167,304 | -0.01(-0.26%) |
May 17, 2007 | 3.902 | 3.902 | 3.681 | 3.710 | 87,388 | -0.17(-4.47%) |
May 16, 2007 | 3.787 | 3.902 | 3.681 | 3.883 | 42,967 | +0.10(+2.54%) |
May 15, 2007 | 3.902 | 3.902 | 3.787 | 3.787 | 387,125 | -0.08(-1.99%) |
May 14, 2007 | 3.864 | 3.893 | 3.854 | 3.864 | 56,875 | -0.04(-0.99%) |
May 11, 2007 | 3.883 | 3.941 | 3.854 | 3.902 | 57,498 | +0.00(+0.00%) |
May 10, 2007 | 3.960 | 3.960 | 3.854 | 3.902 | 130,875 | -0.05(-1.22%) |
May 09, 2007 | 3.979 | 3.989 | 3.758 | 3.950 | 149,453 | -0.03(-0.73%) |
May 08, 2007 | 3.873 | 3.979 | 3.844 | 3.979 | 217,226 | +0.08(+1.98%) |
May 07, 2007 | 3.902 | 3.902 | 3.758 | 3.902 | 565,328 | +0.00(+0.00%) |
May 04, 2007 | 3.286 | 3.999 | 3.257 | 3.902 | 1,334,390 | +0.65(+19.82%) |
May 03, 2007 | 2.939 | 3.276 | 2.862 | 3.257 | 877,415 | +0.06(+1.81%) |
May 02, 2007 | 3.180 | 3.247 | 3.112 | 3.199 | 123,817 | +0.00(+0.00%) |
May 01, 2007 | 3.228 | 3.257 | 3.083 | 3.199 | 193,666 | -0.03(-0.90%) |
Apr 30, 2007 | 3.286 | 3.295 | 3.112 | 3.228 | 281,262 | -0.03(-0.89%) |
Apr 27, 2007 | 3.266 | 3.276 | 3.103 | 3.257 | 190,449 | -0.02(-0.59%) |
Apr 26, 2007 | 3.247 | 3.276 | 3.180 | 3.276 | 85,001 | +0.03(+0.89%) |
Apr 25, 2007 | 3.353 | 3.353 | 3.180 | 3.247 | 405,184 | -0.07(-2.04%) |
Apr 24, 2007 | 3.420 | 3.420 | 3.228 | 3.314 | 154,538 | -0.05(-1.43%) |
Apr 23, 2007 | 3.555 | 3.555 | 3.343 | 3.363 | 109,599 | -0.17(-4.90%) |
Apr 20, 2007 | 3.469 | 3.536 | 3.440 | 3.536 | 216,811 | +0.12(+3.38%) |
Apr 19, 2007 | 3.420 | 3.456 | 3.372 | 3.420 | 79,293 | +0.05(+1.43%) |
Apr 18, 2007 | 3.440 | 3.440 | 3.334 | 3.372 | 56,771 | -0.08(-2.23%) |
Apr 17, 2007 | 3.478 | 3.478 | 3.324 | 3.449 | 52,204 | +0.13(+3.77%) |
Apr 16, 2007 | 3.353 | 3.440 | 3.324 | 3.324 | 92,059 | +0.00(+0.00%) |
Apr 13, 2007 | 3.324 | 3.324 | 3.257 | 3.324 | 103,268 | +0.04(+1.17%) |
Apr 12, 2007 | 3.266 | 3.343 | 3.228 | 3.286 | 286,659 | +0.02(+0.59%) |
Apr 11, 2007 | 3.372 | 3.420 | 3.266 | 3.266 | 343,742 | -0.09(-2.59%) |
Apr 10, 2007 | 3.208 | 3.420 | 3.208 | 3.353 | 400,618 | +0.22(+7.08%) |
Apr 09, 2007 | 3.103 | 3.228 | 3.103 | 3.131 | 856,658 | +0.00(+0.00%) |
Apr 05, 2007 | 3.016 | 3.180 | 2.977 | 3.131 | 286,037 | +0.19(+6.56%) |
Apr 04, 2007 | 3.016 | 3.025 | 2.891 | 2.939 | 195,431 | -0.10(-3.17%) |
Apr 03, 2007 | 3.083 | 3.160 | 3.016 | 3.035 | 228,123 | +0.01(+0.32%) |
Apr 02, 2007 | 3.170 | 3.170 | 2.987 | 3.025 | 208,612 | -0.01(-0.32%) |
Mar 30, 2007 | 3.180 | 3.180 | 3.016 | 3.035 | 431,858 | -0.14(-4.55%) |
Mar 29, 2007 | 3.228 | 3.237 | 3.074 | 3.180 | 142,188 | -0.07(-2.08%) |
Mar 28, 2007 | 3.420 | 3.420 | 3.180 | 3.247 | 401,655 | +0.02(+0.60%) |
Mar 27, 2007 | 3.623 | 3.710 | 3.006 | 3.228 | 1,336,777 | -0.86(-20.99%) |
Mar 26, 2007 | 4.239 | 4.239 | 4.085 | 4.085 | 52,308 | -0.17(-4.07%) |
Mar 23, 2007 | 4.297 | 4.297 | 4.191 | 4.259 | 55,110 | -0.01(-0.23%) |
Mar 22, 2007 | 4.288 | 4.297 | 4.153 | 4.268 | 32,900 | +0.06(+1.37%) |
Mar 21, 2007 | 4.326 | 4.403 | 4.191 | 4.211 | 116,449 | -0.11(-2.46%) |
Mar 20, 2007 | 4.239 | 4.365 | 4.211 | 4.317 | 80,642 | +0.08(+1.82%) |
Mar 19, 2007 | 4.191 | 4.239 | 4.143 | 4.239 | 34,353 | +0.03(+0.69%) |
Mar 16, 2007 | 4.143 | 4.211 | 4.047 | 4.211 | 64,970 | +0.02(+0.46%) |
Mar 15, 2007 | 3.999 | 4.191 | 3.999 | 4.191 | 65,282 | +0.18(+4.57%) |
Mar 14, 2007 | 3.960 | 4.047 | 3.864 | 4.008 | 146,962 | -0.04(-0.95%) |
Mar 13, 2007 | 4.278 | 4.316 | 3.950 | 4.047 | 174,673 | -0.23(-5.41%) |
Mar 12, 2007 | 4.239 | 4.288 | 4.172 | 4.278 | 84,482 | +0.04(+0.91%) |
Mar 09, 2007 | 4.211 | 4.288 | 4.153 | 4.239 | 361,075 | -0.01(-0.23%) |
Mar 08, 2007 | 4.288 | 4.288 | 4.211 | 4.249 | 111,052 | -0.04(-0.90%) |
Mar 07, 2007 | 4.211 | 4.288 | 4.133 | 4.288 | 105,966 | +0.03(+0.68%) |
Mar 06, 2007 | 4.297 | 4.297 | 4.201 | 4.259 | 257,807 | -0.04(-0.90%) |
Mar 05, 2007 | 4.239 | 4.297 | 4.172 | 4.297 | 134,715 | +0.04(+0.90%) |
Mar 02, 2007 | 4.345 | 4.384 | 4.162 | 4.259 | 270,676 | -0.09(-2.00%) |