Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.350 | 4.350 | 4.220 | 4.230 | 32,479 | -0.04(-0.94%) |
May 30, 2007 | 4.200 | 4.390 | 4.200 | 4.270 | 1,006,136 | +0.07(+1.67%) |
May 29, 2007 | 4.660 | 4.760 | 4.190 | 4.200 | 195,864 | -0.46(-9.87%) |
May 25, 2007 | 5.360 | 5.360 | 4.400 | 4.660 | 252,227 | -0.84(-15.27%) |
May 24, 2007 | 5.160 | 5.560 | 5.160 | 5.500 | 29,117 | +0.27(+5.16%) |
May 23, 2007 | 5.500 | 5.880 | 5.090 | 5.230 | 92,209 | -0.26(-4.74%) |
May 22, 2007 | 5.690 | 5.750 | 5.400 | 5.490 | 53,442 | -0.21(-3.68%) |
May 21, 2007 | 5.820 | 5.820 | 5.670 | 5.700 | 44,236 | -0.08(-1.38%) |
May 18, 2007 | 5.610 | 5.900 | 5.610 | 5.780 | 7,035 | -0.02(-0.34%) |
May 17, 2007 | 5.580 | 5.800 | 5.580 | 5.800 | 10,600 | +0.01(+0.17%) |
May 16, 2007 | 5.670 | 5.810 | 5.560 | 5.790 | 7,920 | +0.17(+3.02%) |
May 15, 2007 | 5.600 | 5.800 | 5.470 | 5.620 | 11,274 | -0.06(-1.06%) |
May 14, 2007 | 5.640 | 5.810 | 5.370 | 5.680 | 26,884 | +0.19(+3.46%) |
May 11, 2007 | 5.420 | 5.560 | 5.350 | 5.490 | 524,827 | +0.11(+2.04%) |
May 10, 2007 | 5.480 | 5.740 | 5.380 | 5.380 | 13,365 | -0.08(-1.47%) |
May 09, 2007 | 5.500 | 5.800 | 5.460 | 5.460 | 31,385 | +0.10(+1.87%) |
May 08, 2007 | 5.350 | 5.360 | 5.350 | 5.360 | 696 | +0.00(+0.00%) |
May 07, 2007 | 5.460 | 5.490 | 5.350 | 5.360 | 13,837 | -0.01(-0.19%) |
May 04, 2007 | 5.480 | 5.500 | 5.320 | 5.370 | 12,100 | -0.10(-1.83%) |
May 03, 2007 | 5.300 | 5.470 | 5.160 | 5.470 | 11,363 | +0.17(+3.21%) |
May 02, 2007 | 5.240 | 5.390 | 5.030 | 5.300 | 16,005 | +0.05(+0.95%) |
May 01, 2007 | 5.400 | 5.600 | 5.240 | 5.250 | 20,896 | -0.15(-2.78%) |
Apr 30, 2007 | 5.540 | 5.550 | 5.400 | 5.400 | 15,100 | -0.11(-2.00%) |
Apr 27, 2007 | 5.500 | 5.560 | 5.500 | 5.510 | 12,950 | +0.01(+0.18%) |
Apr 26, 2007 | 5.600 | 5.600 | 5.500 | 5.500 | 52,200 | -0.01(-0.18%) |
Apr 25, 2007 | 5.450 | 5.590 | 5.330 | 5.510 | 55,459 | +0.08(+1.47%) |
Apr 24, 2007 | 5.250 | 5.500 | 5.240 | 5.430 | 43,182 | +0.13(+2.45%) |
Apr 23, 2007 | 5.300 | 5.330 | 5.240 | 5.300 | 36,250 | -0.04(-0.75%) |
Apr 20, 2007 | 5.050 | 5.470 | 5.050 | 5.340 | 241,271 | -0.13(-2.38%) |
Apr 19, 2007 | 5.690 | 5.690 | 5.460 | 5.470 | 50,005 | -0.19(-3.36%) |
Apr 18, 2007 | 5.910 | 5.950 | 5.630 | 5.660 | 94,821 | -0.12(-2.08%) |
Apr 17, 2007 | 5.820 | 5.990 | 5.750 | 5.780 | 136,734 | -0.02(-0.34%) |
Apr 16, 2007 | 5.810 | 5.970 | 5.650 | 5.800 | 238,496 | +0.06(+1.05%) |
Apr 13, 2007 | 5.340 | 5.950 | 5.300 | 5.740 | 477,070 | +0.44(+8.30%) |
Apr 12, 2007 | 5.110 | 5.300 | 5.110 | 5.300 | 23,680 | +0.06(+1.15%) |
Apr 11, 2007 | 5.260 | 5.260 | 5.150 | 5.240 | 22,070 | -0.06(-1.13%) |
Apr 10, 2007 | 5.270 | 5.380 | 5.160 | 5.300 | 8,690 | +0.00(+0.00%) |
Apr 09, 2007 | 5.500 | 5.500 | 5.110 | 5.300 | 30,422 | +0.04(+0.76%) |
Apr 05, 2007 | 5.190 | 5.460 | 5.020 | 5.260 | 166,180 | +0.18(+3.54%) |
Apr 04, 2007 | 5.190 | 5.200 | 5.040 | 5.080 | 23,610 | +0.04(+0.79%) |
Apr 03, 2007 | 5.150 | 5.160 | 5.010 | 5.040 | 29,580 | -0.06(-1.18%) |
Apr 02, 2007 | 5.260 | 5.290 | 5.010 | 5.100 | 63,095 | -0.15(-2.86%) |
Mar 30, 2007 | 5.180 | 5.290 | 5.050 | 5.250 | 243,919 | -0.04(-0.76%) |