Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.258 | 5.273 | 5.243 | 5.243 | 7,489 | +0.01(+0.11%) |
May 30, 2007 | 5.064 | 5.297 | 5.064 | 5.237 | 33,473 | +0.20(+3.91%) |
May 29, 2007 | 4.983 | 5.070 | 4.983 | 5.040 | 21,538 | +0.08(+1.56%) |
May 25, 2007 | 4.921 | 5.022 | 4.891 | 4.963 | 42,382 | +0.06(+1.22%) |
May 24, 2007 | 4.891 | 5.070 | 4.891 | 4.903 | 61,116 | +0.01(+0.24%) |
May 23, 2007 | 4.736 | 4.921 | 4.736 | 4.891 | 65,627 | +0.17(+3.67%) |
May 22, 2007 | 4.748 | 4.772 | 4.712 | 4.718 | 15,985 | -0.01(-0.25%) |
May 21, 2007 | 4.653 | 4.772 | 4.652 | 4.730 | 13,762 | +0.05(+1.15%) |
May 18, 2007 | 4.700 | 4.700 | 4.593 | 4.676 | 22,145 | +0.01(+0.26%) |
May 17, 2007 | 4.706 | 4.736 | 4.664 | 4.664 | 22,209 | -0.01(-0.13%) |
May 16, 2007 | 4.706 | 4.718 | 4.652 | 4.670 | 19,189 | -0.03(-0.63%) |
May 15, 2007 | 4.682 | 4.724 | 4.641 | 4.700 | 29,128 | +0.04(+0.77%) |
May 14, 2007 | 4.766 | 4.766 | 4.664 | 4.664 | 17,005 | -0.08(-1.64%) |
May 11, 2007 | 4.682 | 4.742 | 4.664 | 4.742 | 23,265 | +0.07(+1.53%) |
May 10, 2007 | 4.790 | 4.790 | 4.670 | 4.670 | 30,856 | -0.10(-2.00%) |
May 09, 2007 | 4.772 | 4.772 | 4.700 | 4.766 | 6,878 | -0.01(-0.13%) |
May 08, 2007 | 4.754 | 4.819 | 4.754 | 4.772 | 8,097 | +0.02(+0.50%) |
May 07, 2007 | 4.831 | 4.831 | 4.748 | 4.748 | 7,930 | -0.05(-1.12%) |
May 04, 2007 | 4.814 | 4.814 | 4.772 | 4.802 | 15,325 | -0.01(-0.25%) |
May 03, 2007 | 4.778 | 4.837 | 4.778 | 4.814 | 14,949 | +0.02(+0.50%) |
May 02, 2007 | 4.790 | 4.790 | 4.784 | 4.790 | 3,356 | +0.00(+0.00%) |
May 01, 2007 | 4.772 | 4.790 | 4.772 | 4.790 | 1,233 | -0.03(-0.62%) |
Apr 30, 2007 | 4.772 | 4.825 | 4.760 | 4.819 | 8,535 | +0.05(+1.00%) |
Apr 27, 2007 | 4.729 | 4.773 | 4.712 | 4.772 | 11,474 | +0.04(+0.88%) |
Apr 26, 2007 | 4.747 | 4.772 | 4.712 | 4.730 | 10,453 | -0.03(-0.63%) |
Apr 25, 2007 | 4.784 | 4.819 | 4.736 | 4.760 | 10,981 | -0.05(-0.99%) |
Apr 24, 2007 | 4.778 | 4.808 | 4.778 | 4.808 | 4,954 | +0.01(+0.12%) |
Apr 23, 2007 | 4.784 | 4.807 | 4.772 | 4.802 | 7,767 | +0.02(+0.37%) |
Apr 20, 2007 | 4.790 | 4.814 | 4.778 | 4.784 | 6,789 | +0.01(+0.25%) |
Apr 19, 2007 | 4.778 | 4.814 | 4.772 | 4.772 | 2,766 | -0.05(-1.11%) |
Apr 18, 2007 | 4.831 | 4.831 | 4.772 | 4.825 | 7,544 | +0.00(+0.00%) |
Apr 17, 2007 | 4.772 | 4.831 | 4.772 | 4.825 | 15,523 | +0.04(+0.87%) |
Apr 16, 2007 | 4.808 | 4.808 | 4.778 | 4.784 | 13,771 | -0.04(-0.87%) |
Apr 13, 2007 | 4.831 | 4.831 | 4.808 | 4.825 | 11,950 | -0.01(-0.12%) |
Apr 12, 2007 | 4.831 | 4.831 | 4.814 | 4.831 | 15,373 | +0.02(+0.50%) |
Apr 11, 2007 | 4.814 | 4.831 | 4.808 | 4.808 | 10,508 | -0.02(-0.37%) |
Apr 10, 2007 | 4.831 | 4.831 | 4.819 | 4.825 | 17,881 | +0.01(+0.12%) |
Apr 09, 2007 | 4.808 | 4.825 | 4.802 | 4.819 | 12,414 | +0.02(+0.50%) |
Apr 05, 2007 | 4.819 | 4.831 | 4.790 | 4.796 | 20,976 | -0.02(-0.50%) |
Apr 04, 2007 | 4.772 | 4.819 | 4.772 | 4.819 | 12,684 | +0.01(+0.25%) |
Apr 03, 2007 | 4.754 | 4.808 | 4.754 | 4.808 | 19,192 | +0.04(+0.75%) |
Apr 02, 2007 | 4.676 | 4.784 | 4.676 | 4.772 | 26,992 | +0.01(+0.13%) |
Mar 30, 2007 | 4.766 | 4.766 | 4.712 | 4.766 | 9,681 | +0.04(+0.75%) |
Mar 29, 2007 | 4.754 | 4.772 | 4.730 | 4.730 | 7,846 | +0.03(+0.64%) |
Mar 28, 2007 | 4.664 | 4.736 | 4.658 | 4.700 | 8,047 | -0.05(-1.01%) |
Mar 27, 2007 | 4.772 | 4.796 | 4.718 | 4.748 | 21,805 | -0.01(-0.13%) |
Mar 26, 2007 | 4.700 | 4.784 | 4.700 | 4.754 | 19,774 | +0.02(+0.38%) |
Mar 23, 2007 | 4.718 | 4.748 | 4.652 | 4.736 | 14,661 | +0.02(+0.51%) |
Mar 22, 2007 | 4.688 | 4.736 | 4.664 | 4.712 | 32,472 | -0.01(-0.25%) |
Mar 21, 2007 | 4.712 | 4.736 | 4.712 | 4.724 | 17,268 | +0.00(+0.00%) |
Mar 20, 2007 | 4.724 | 4.766 | 4.712 | 4.724 | 13,920 | -0.04(-0.75%) |
Mar 19, 2007 | 4.676 | 4.760 | 4.676 | 4.760 | 24,214 | +0.05(+1.01%) |
Mar 16, 2007 | 4.652 | 4.724 | 4.652 | 4.712 | 30,278 | +0.01(+0.13%) |
Mar 15, 2007 | 4.664 | 4.706 | 4.658 | 4.706 | 40,486 | +0.05(+1.15%) |
Mar 14, 2007 | 4.688 | 4.694 | 4.617 | 4.652 | 49,315 | +0.16(+3.59%) |
Mar 13, 2007 | 4.636 | 4.629 | 4.485 | 4.491 | 33,329 | -0.14(-3.11%) |
Mar 12, 2007 | 4.617 | 4.636 | 4.605 | 4.636 | 4,778 | +0.02(+0.54%) |
Mar 09, 2007 | 4.612 | 4.676 | 4.611 | 4.611 | 17,301 | -0.01(-0.26%) |
Mar 08, 2007 | 4.581 | 4.641 | 4.581 | 4.623 | 19,595 | +0.06(+1.31%) |
Mar 07, 2007 | 4.557 | 4.658 | 4.557 | 4.563 | 24,173 | -0.05(-1.16%) |
Mar 06, 2007 | 4.682 | 4.682 | 4.599 | 4.617 | 21,828 | +0.02(+0.52%) |
Mar 05, 2007 | 4.652 | 4.700 | 4.557 | 4.593 | 24,925 | -0.03(-0.65%) |
Mar 02, 2007 | 4.676 | 4.712 | 4.605 | 4.623 | 29,173 | -0.01(-0.13%) |