Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.548 | 3.570 | 3.527 | 3.527 | 12,326 | -0.04(-1.20%) |
May 30, 2007 | 3.545 | 3.602 | 3.545 | 3.570 | 5,602 | -0.02(-0.50%) |
May 29, 2007 | 3.595 | 3.612 | 3.552 | 3.588 | 2,521 | +0.05(+1.52%) |
May 25, 2007 | 3.484 | 3.563 | 3.438 | 3.534 | 28,574 | +0.05(+1.33%) |
May 24, 2007 | 3.577 | 3.623 | 3.445 | 3.488 | 37,818 | -0.14(-3.74%) |
May 23, 2007 | 3.695 | 3.727 | 3.570 | 3.623 | 56,588 | -0.07(-2.03%) |
May 22, 2007 | 3.784 | 3.787 | 3.698 | 3.698 | 26,613 | -0.09(-2.36%) |
May 21, 2007 | 3.837 | 3.837 | 3.784 | 3.787 | 21,570 | -0.05(-1.30%) |
May 18, 2007 | 3.837 | 3.837 | 3.802 | 3.837 | 6,723 | -0.04(-1.10%) |
May 17, 2007 | 3.887 | 3.955 | 3.873 | 3.880 | 10,925 | -0.09(-2.16%) |
May 16, 2007 | 3.966 | 4.016 | 3.944 | 3.966 | 30,815 | -0.01(-0.36%) |
May 15, 2007 | 3.969 | 3.980 | 3.927 | 3.980 | 11,485 | +0.00(+0.00%) |
May 14, 2007 | 3.948 | 3.980 | 3.948 | 3.980 | 5,602 | +0.02(+0.45%) |
May 11, 2007 | 3.998 | 4.002 | 3.820 | 3.962 | 17,368 | -0.04(-0.98%) |
May 10, 2007 | 4.002 | 4.002 | 3.962 | 4.002 | 13,166 | -0.05(-1.15%) |
May 09, 2007 | 4.019 | 4.048 | 3.977 | 4.048 | 3,641 | -0.02(-0.61%) |
May 08, 2007 | 3.991 | 4.094 | 3.991 | 4.073 | 13,446 | +0.04(+0.97%) |
May 07, 2007 | 4.016 | 4.059 | 4.016 | 4.034 | 2,801 | +0.02(+0.44%) |
May 04, 2007 | 3.984 | 4.016 | 3.984 | 4.016 | 29,134 | +0.03(+0.81%) |
May 03, 2007 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
May 02, 2007 | 4.016 | 4.016 | 3.984 | 3.984 | 3,921 | -0.01(-0.36%) |
May 01, 2007 | 4.016 | 4.016 | 3.998 | 3.998 | 2,521 | -0.02(-0.53%) |
Apr 30, 2007 | 4.016 | 4.062 | 4.016 | 4.019 | 2,521 | +0.00(+0.09%) |
Apr 27, 2007 | 4.023 | 4.069 | 4.016 | 4.016 | 2,241 | -0.02(-0.62%) |
Apr 26, 2007 | 3.980 | 4.041 | 3.980 | 4.041 | 7,003 | +0.09(+2.17%) |
Apr 25, 2007 | 3.916 | 3.998 | 3.877 | 3.955 | 17,088 | +0.03(+0.73%) |
Apr 24, 2007 | 3.873 | 3.944 | 3.873 | 3.927 | 1,680 | -0.02(-0.45%) |
Apr 23, 2007 | 3.962 | 4.027 | 3.944 | 3.944 | 28,574 | +0.00(+0.00%) |
Apr 20, 2007 | 3.823 | 3.977 | 3.773 | 3.944 | 43,421 | +0.04(+1.01%) |
Apr 19, 2007 | 3.859 | 3.905 | 3.855 | 3.905 | 9,244 | +0.02(+0.55%) |
Apr 18, 2007 | 3.909 | 3.909 | 3.859 | 3.884 | 3,641 | -0.02(-0.64%) |
Apr 17, 2007 | 3.912 | 3.923 | 3.891 | 3.909 | 16,808 | -0.01(-0.27%) |
Apr 16, 2007 | 3.866 | 3.923 | 3.862 | 3.919 | 8,684 | +0.03(+0.73%) |
Apr 13, 2007 | 3.894 | 3.919 | 3.891 | 3.891 | 14,847 | +0.01(+0.28%) |
Apr 12, 2007 | 3.770 | 3.909 | 3.770 | 3.880 | 36,418 | +0.05(+1.30%) |
Apr 11, 2007 | 3.873 | 3.919 | 3.802 | 3.830 | 24,652 | -0.06(-1.47%) |
Apr 10, 2007 | 3.830 | 3.891 | 3.820 | 3.887 | 15,127 | +0.01(+0.28%) |
Apr 09, 2007 | 3.877 | 3.923 | 3.841 | 3.877 | 26,613 | -0.04(-1.00%) |
Apr 05, 2007 | 3.887 | 3.919 | 3.841 | 3.916 | 7,283 | +0.03(+0.73%) |
Apr 04, 2007 | 3.894 | 3.919 | 3.866 | 3.887 | 24,091 | +0.00(+0.00%) |
Apr 03, 2007 | 3.941 | 3.944 | 3.770 | 3.887 | 36,137 | -0.04(-0.91%) |
Apr 02, 2007 | 3.712 | 3.923 | 3.712 | 3.923 | 17,368 | +0.20(+5.27%) |
Mar 30, 2007 | 3.698 | 3.741 | 3.695 | 3.727 | 7,563 | +0.05(+1.26%) |
Mar 29, 2007 | 3.695 | 3.745 | 3.680 | 3.680 | 69,474 | -0.00(-0.10%) |
Mar 28, 2007 | 3.663 | 3.720 | 3.659 | 3.684 | 43,421 | +0.01(+0.19%) |
Mar 27, 2007 | 3.727 | 3.748 | 3.677 | 3.677 | 24,932 | -0.07(-1.81%) |
Mar 26, 2007 | 3.673 | 3.745 | 3.670 | 3.745 | 10,645 | +0.05(+1.45%) |
Mar 23, 2007 | 3.662 | 3.709 | 3.652 | 3.691 | 35,017 | +0.05(+1.27%) |
Mar 22, 2007 | 3.623 | 3.673 | 3.623 | 3.645 | 7,843 | +0.04(+1.09%) |
Mar 21, 2007 | 3.655 | 3.730 | 3.605 | 3.605 | 44,261 | -0.05(-1.37%) |
Mar 20, 2007 | 3.837 | 3.891 | 3.623 | 3.655 | 150,434 | -0.15(-3.85%) |
Mar 19, 2007 | 3.770 | 3.923 | 3.770 | 3.802 | 58,268 | -0.07(-1.75%) |
Mar 16, 2007 | 4.016 | 4.044 | 3.802 | 3.870 | 87,683 | -0.15(-3.64%) |
Mar 15, 2007 | 3.905 | 4.016 | 3.859 | 4.016 | 27,173 | +0.11(+2.93%) |
Mar 14, 2007 | 3.891 | 3.923 | 3.855 | 3.902 | 24,091 | +0.10(+2.63%) |
Mar 13, 2007 | 3.727 | 3.802 | 3.712 | 3.802 | 16,248 | +0.07(+1.91%) |
Mar 12, 2007 | 3.634 | 3.730 | 3.570 | 3.730 | 126,622 | +0.14(+3.77%) |
Mar 09, 2007 | 3.584 | 3.634 | 3.573 | 3.595 | 70,594 | -0.03(-0.89%) |
Mar 08, 2007 | 3.659 | 3.666 | 3.627 | 3.627 | 17,648 | -0.05(-1.46%) |
Mar 07, 2007 | 3.673 | 3.709 | 3.673 | 3.680 | 5,882 | +0.00(+0.10%) |
Mar 06, 2007 | 3.698 | 3.709 | 3.641 | 3.677 | 15,407 | -0.02(-0.48%) |
Mar 05, 2007 | 3.641 | 3.734 | 3.641 | 3.695 | 21,570 | +0.00(+0.00%) |
Mar 02, 2007 | 3.827 | 3.827 | 3.645 | 3.695 | 101,970 | -0.13(-3.45%) |