Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.078 | 5.106 | 5.023 | 5.056 | 187,555 | +0.00(+0.00%) |
May 30, 2007 | 4.873 | 5.106 | 4.873 | 5.056 | 330,127 | +0.11(+2.27%) |
May 29, 2007 | 4.922 | 5.003 | 4.917 | 4.944 | 218,012 | +0.05(+1.03%) |
May 25, 2007 | 4.889 | 5.003 | 4.840 | 4.893 | 455,781 | +0.04(+0.72%) |
May 24, 2007 | 4.790 | 4.924 | 4.770 | 4.858 | 443,194 | +0.05(+1.14%) |
May 23, 2007 | 4.858 | 4.869 | 4.768 | 4.803 | 232,733 | -0.04(-0.77%) |
May 22, 2007 | 4.763 | 4.847 | 4.717 | 4.840 | 295,603 | +0.10(+2.18%) |
May 21, 2007 | 4.632 | 4.772 | 4.590 | 4.737 | 433,745 | +0.09(+1.94%) |
May 18, 2007 | 4.592 | 4.660 | 4.502 | 4.647 | 627,114 | +0.06(+1.25%) |
May 17, 2007 | 4.654 | 4.700 | 4.588 | 4.590 | 326,211 | -0.07(-1.42%) |
May 16, 2007 | 4.550 | 4.662 | 4.480 | 4.656 | 271,133 | +0.14(+3.02%) |
May 15, 2007 | 4.583 | 4.728 | 4.508 | 4.519 | 284,312 | -0.08(-1.67%) |
May 14, 2007 | 4.783 | 4.783 | 4.588 | 4.596 | 159,682 | -0.18(-3.69%) |
May 11, 2007 | 4.700 | 4.772 | 4.640 | 4.772 | 217,921 | +0.11(+2.41%) |
May 10, 2007 | 4.825 | 4.856 | 4.651 | 4.660 | 196,253 | -0.21(-4.25%) |
May 09, 2007 | 4.836 | 4.909 | 4.816 | 4.867 | 93,582 | -0.01(-0.23%) |
May 08, 2007 | 4.858 | 4.878 | 4.730 | 4.878 | 307,918 | +0.00(+0.09%) |
May 07, 2007 | 4.825 | 4.924 | 4.794 | 4.873 | 215,246 | +0.01(+0.14%) |
May 04, 2007 | 4.840 | 4.909 | 4.781 | 4.867 | 265,224 | +0.05(+0.96%) |
May 03, 2007 | 4.810 | 4.889 | 4.805 | 4.821 | 353,770 | +0.01(+0.27%) |
May 02, 2007 | 4.702 | 4.807 | 4.680 | 4.807 | 606,502 | +0.12(+2.48%) |
May 01, 2007 | 4.662 | 4.716 | 4.638 | 4.691 | 795,354 | +0.04(+0.90%) |
Apr 30, 2007 | 4.739 | 4.783 | 4.638 | 4.649 | 1,982,250 | -0.09(-1.86%) |
Apr 27, 2007 | 4.746 | 4.832 | 4.695 | 4.737 | 780,505 | -0.14(-2.80%) |
Apr 26, 2007 | 4.891 | 4.891 | 4.836 | 4.873 | 265,765 | -0.03(-0.67%) |
Apr 25, 2007 | 5.001 | 5.034 | 4.895 | 4.906 | 934,514 | -0.09(-1.85%) |
Apr 24, 2007 | 4.913 | 5.001 | 4.913 | 4.999 | 537,690 | +0.01(+0.26%) |
Apr 23, 2007 | 5.124 | 5.124 | 4.814 | 4.985 | 1,176,687 | -0.13(-2.45%) |
Apr 20, 2007 | 4.992 | 5.122 | 4.963 | 5.111 | 818,304 | +0.16(+3.33%) |
Apr 19, 2007 | 4.711 | 4.977 | 4.671 | 4.946 | 823,772 | +0.40(+8.80%) |
Apr 18, 2007 | 4.528 | 4.583 | 4.519 | 4.546 | 70,067 | -0.01(-0.14%) |
Apr 17, 2007 | 4.544 | 4.599 | 4.528 | 4.552 | 274,618 | +0.00(+0.05%) |
Apr 16, 2007 | 4.528 | 4.550 | 4.491 | 4.550 | 287,965 | +0.06(+1.27%) |
Apr 13, 2007 | 4.511 | 4.511 | 4.440 | 4.493 | 145,174 | -0.02(-0.54%) |
Apr 12, 2007 | 4.482 | 4.517 | 4.467 | 4.517 | 96,470 | +0.02(+0.34%) |
Apr 11, 2007 | 4.530 | 4.530 | 4.454 | 4.502 | 146,726 | -0.02(-0.39%) |
Apr 10, 2007 | 4.506 | 4.519 | 4.486 | 4.519 | 102,107 | +0.02(+0.49%) |
Apr 09, 2007 | 4.583 | 4.596 | 4.432 | 4.497 | 684,371 | +0.10(+2.35%) |
Apr 05, 2007 | 4.328 | 4.410 | 4.328 | 4.394 | 214,623 | +0.03(+0.71%) |
Apr 04, 2007 | 4.339 | 4.363 | 4.311 | 4.363 | 173,075 | -0.00(-0.05%) |
Apr 03, 2007 | 4.356 | 4.383 | 4.346 | 4.366 | 98,349 | -0.00(-0.10%) |
Apr 02, 2007 | 4.385 | 4.385 | 4.337 | 4.370 | 141,781 | -0.02(-0.35%) |
Mar 30, 2007 | 4.385 | 4.396 | 4.308 | 4.385 | 344,030 | +0.13(+3.15%) |
Mar 29, 2007 | 4.324 | 4.374 | 4.185 | 4.251 | 77,909 | -0.04(-0.92%) |
Mar 28, 2007 | 4.328 | 4.377 | 4.282 | 4.291 | 516,573 | -0.07(-1.51%) |
Mar 27, 2007 | 4.396 | 4.396 | 4.335 | 4.357 | 69,980 | -0.02(-0.50%) |
Mar 26, 2007 | 4.363 | 4.403 | 4.341 | 4.379 | 50,096 | +0.02(+0.35%) |
Mar 23, 2007 | 4.326 | 4.379 | 4.289 | 4.363 | 152,021 | +0.07(+1.69%) |
Mar 22, 2007 | 4.231 | 4.291 | 4.212 | 4.291 | 210,651 | +0.05(+1.09%) |
Mar 21, 2007 | 4.231 | 4.247 | 4.216 | 4.245 | 256,967 | +0.01(+0.31%) |
Mar 20, 2007 | 4.240 | 4.249 | 4.212 | 4.231 | 234,193 | -0.02(-0.47%) |
Mar 19, 2007 | 4.212 | 4.284 | 4.170 | 4.251 | 223,212 | +0.06(+1.47%) |
Mar 16, 2007 | 4.179 | 4.210 | 4.150 | 4.190 | 559,426 | +0.01(+0.21%) |
Mar 15, 2007 | 4.139 | 4.199 | 4.102 | 4.181 | 134,288 | +0.05(+1.17%) |
Mar 14, 2007 | 4.067 | 4.133 | 4.003 | 4.133 | 149,041 | +0.07(+1.62%) |
Mar 13, 2007 | 4.155 | 4.157 | 4.036 | 4.067 | 255,402 | -0.09(-2.12%) |
Mar 12, 2007 | 4.113 | 4.155 | 4.104 | 4.155 | 76,167 | +0.05(+1.34%) |
Mar 09, 2007 | 4.135 | 4.157 | 4.069 | 4.100 | 106,524 | +0.00(+0.05%) |
Mar 08, 2007 | 4.104 | 4.172 | 4.089 | 4.097 | 139,474 | +0.02(+0.43%) |
Mar 07, 2007 | 4.119 | 4.155 | 4.062 | 4.080 | 200,243 | -0.06(-1.43%) |
Mar 06, 2007 | 4.062 | 4.172 | 4.056 | 4.139 | 167,889 | +0.11(+2.67%) |
Mar 05, 2007 | 4.040 | 4.104 | 4.014 | 4.031 | 223,348 | -0.02(-0.60%) |
Mar 02, 2007 | 4.029 | 4.097 | 4.027 | 4.056 | 202,217 | -0.00(-0.11%) |