Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.492 | 5.492 | 5.323 | 5.393 | 227,546 | -0.04(-0.75%) |
May 30, 2007 | 5.445 | 5.478 | 5.404 | 5.434 | 232,157 | -0.06(-1.08%) |
May 29, 2007 | 5.433 | 5.558 | 5.417 | 5.493 | 1,085,569 | +0.06(+1.16%) |
May 25, 2007 | 5.484 | 5.590 | 5.375 | 5.430 | 1,021,590 | -0.04(-0.71%) |
May 24, 2007 | 5.564 | 5.626 | 5.437 | 5.469 | 260,977 | -0.09(-1.71%) |
May 23, 2007 | 5.693 | 5.753 | 5.460 | 5.564 | 469,887 | -0.15(-2.64%) |
May 22, 2007 | 5.230 | 5.944 | 5.230 | 5.715 | 838,713 | +0.48(+9.08%) |
May 21, 2007 | 5.274 | 5.274 | 5.216 | 5.239 | 125,012 | -0.00(-0.04%) |
May 18, 2007 | 5.254 | 5.282 | 5.211 | 5.241 | 230,492 | +0.01(+0.17%) |
May 17, 2007 | 5.271 | 5.271 | 5.217 | 5.232 | 89,404 | -0.04(-0.72%) |
May 16, 2007 | 5.216 | 5.274 | 5.189 | 5.270 | 226,842 | +0.05(+1.04%) |
May 15, 2007 | 5.379 | 5.398 | 5.216 | 5.216 | 305,807 | -0.12(-2.17%) |
May 14, 2007 | 5.204 | 5.450 | 5.204 | 5.331 | 575,975 | +0.09(+1.64%) |
May 11, 2007 | 5.302 | 5.340 | 5.195 | 5.245 | 192,162 | +0.13(+2.58%) |
May 10, 2007 | 5.371 | 5.497 | 5.113 | 5.113 | 364,823 | -0.29(-5.35%) |
May 09, 2007 | 5.226 | 5.520 | 5.045 | 5.403 | 775,598 | +0.36(+7.08%) |
May 08, 2007 | 4.842 | 5.045 | 4.820 | 5.045 | 614,177 | +0.17(+3.48%) |
May 07, 2007 | 4.833 | 4.900 | 4.799 | 4.876 | 163,567 | +0.04(+0.80%) |
May 04, 2007 | 4.851 | 4.851 | 4.786 | 4.837 | 465,276 | +0.02(+0.48%) |
May 03, 2007 | 4.813 | 4.862 | 4.798 | 4.814 | 1,011,727 | +0.00(+0.08%) |
May 02, 2007 | 4.843 | 4.874 | 4.795 | 4.810 | 513,148 | -0.03(-0.63%) |
May 01, 2007 | 4.856 | 4.875 | 4.755 | 4.840 | 736,756 | +0.01(+0.13%) |
Apr 30, 2007 | 4.900 | 4.917 | 4.807 | 4.834 | 328,671 | -0.07(-1.46%) |
Apr 27, 2007 | 4.861 | 4.926 | 4.852 | 4.906 | 128,407 | -0.02(-0.42%) |
Apr 26, 2007 | 4.833 | 4.937 | 4.833 | 4.927 | 173,141 | +0.09(+1.78%) |
Apr 25, 2007 | 4.962 | 4.962 | 4.818 | 4.840 | 166,513 | +0.01(+0.17%) |
Apr 24, 2007 | 4.805 | 4.913 | 4.805 | 4.832 | 99,203 | +0.03(+0.57%) |
Apr 23, 2007 | 4.815 | 4.907 | 4.786 | 4.805 | 106,952 | -0.05(-0.98%) |
Apr 20, 2007 | 4.887 | 4.887 | 4.838 | 4.852 | 184,925 | +0.03(+0.72%) |
Apr 19, 2007 | 4.939 | 4.962 | 4.801 | 4.818 | 108,873 | -0.17(-3.48%) |
Apr 18, 2007 | 5.002 | 5.037 | 4.990 | 4.991 | 81,239 | -0.04(-0.87%) |
Apr 17, 2007 | 4.969 | 5.078 | 4.924 | 5.035 | 196,677 | +0.06(+1.16%) |
Apr 16, 2007 | 4.884 | 4.977 | 4.884 | 4.977 | 147,844 | +0.12(+2.48%) |
Apr 13, 2007 | 4.771 | 4.877 | 4.771 | 4.857 | 118,192 | +0.05(+1.12%) |
Apr 12, 2007 | 4.780 | 4.849 | 4.780 | 4.803 | 121,810 | -0.00(-0.03%) |
Apr 11, 2007 | 4.722 | 4.816 | 4.722 | 4.804 | 187,583 | +0.03(+0.73%) |
Apr 10, 2007 | 4.631 | 4.772 | 4.606 | 4.769 | 103,270 | +0.08(+1.81%) |
Apr 09, 2007 | 4.636 | 4.684 | 4.622 | 4.684 | 65,516 | +0.01(+0.26%) |
Apr 05, 2007 | 4.652 | 4.688 | 4.620 | 4.672 | 72,369 | +0.04(+0.88%) |
Apr 04, 2007 | 4.684 | 4.684 | 4.606 | 4.632 | 158,283 | -0.05(-1.16%) |
Apr 03, 2007 | 4.642 | 4.722 | 4.609 | 4.686 | 246,471 | +0.11(+2.32%) |
Apr 02, 2007 | 4.678 | 4.701 | 4.513 | 4.580 | 781,618 | -0.22(-4.57%) |
Mar 30, 2007 | 4.868 | 4.868 | 4.741 | 4.799 | 574,982 | -0.06(-1.22%) |
Mar 29, 2007 | 4.804 | 4.858 | 4.788 | 4.858 | 267,765 | +0.02(+0.37%) |
Mar 28, 2007 | 4.775 | 4.840 | 4.772 | 4.840 | 194,916 | -0.01(-0.13%) |
Mar 27, 2007 | 4.839 | 4.852 | 4.834 | 4.846 | 355,633 | +0.01(+0.13%) |
Mar 26, 2007 | 4.844 | 4.844 | 4.768 | 4.840 | 230,044 | -0.01(-0.13%) |
Mar 23, 2007 | 4.861 | 4.871 | 4.840 | 4.846 | 756,642 | +0.00(+0.01%) |
Mar 22, 2007 | 4.855 | 4.864 | 4.839 | 4.846 | 503,830 | +0.03(+0.64%) |
Mar 21, 2007 | 4.665 | 4.849 | 4.630 | 4.815 | 308,433 | +0.12(+2.45%) |
Mar 20, 2007 | 4.637 | 4.731 | 4.607 | 4.700 | 213,489 | +0.08(+1.66%) |
Mar 19, 2007 | 4.570 | 4.632 | 4.546 | 4.623 | 91,294 | +0.12(+2.56%) |
Mar 16, 2007 | 4.561 | 4.625 | 4.494 | 4.508 | 606,139 | -0.06(-1.41%) |
Mar 15, 2007 | 4.557 | 4.583 | 4.520 | 4.573 | 148,805 | +0.04(+0.85%) |
Mar 14, 2007 | 4.365 | 4.561 | 4.365 | 4.534 | 646,487 | +0.13(+3.03%) |
Mar 13, 2007 | 4.390 | 4.432 | 4.390 | 4.400 | 651,482 | +0.01(+0.24%) |
Mar 12, 2007 | 4.318 | 4.390 | 4.255 | 4.390 | 264,659 | +0.09(+2.03%) |
Mar 09, 2007 | 4.278 | 4.341 | 4.250 | 4.303 | 176,535 | +0.07(+1.75%) |
Mar 08, 2007 | 4.189 | 4.242 | 4.169 | 4.229 | 148,132 | +0.11(+2.65%) |
Mar 07, 2007 | 4.154 | 4.227 | 4.106 | 4.120 | 270,615 | -0.06(-1.53%) |
Mar 06, 2007 | 4.180 | 4.204 | 4.092 | 4.184 | 341,255 | +0.08(+1.88%) |
Mar 05, 2007 | 4.171 | 4.229 | 4.091 | 4.107 | 337,637 | -0.09(-2.07%) |
Mar 02, 2007 | 4.269 | 4.317 | 4.193 | 4.193 | 189,792 | -0.13(-2.99%) |