Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.110 | 4.170 | 4.050 | 4.110 | 70,288 | +0.00(+0.00%) |
May 30, 2007 | 4.050 | 4.110 | 4.028 | 4.110 | 42,312 | +0.00(+0.00%) |
May 29, 2007 | 4.080 | 4.170 | 4.020 | 4.110 | 35,927 | +0.06(+1.48%) |
May 25, 2007 | 4.080 | 4.110 | 3.960 | 4.050 | 46,064 | +0.00(+0.00%) |
May 24, 2007 | 4.110 | 4.140 | 4.020 | 4.050 | 58,368 | -0.09(-2.17%) |
May 23, 2007 | 4.140 | 4.140 | 4.050 | 4.140 | 36,867 | +0.00(+0.00%) |
May 22, 2007 | 4.140 | 4.200 | 4.080 | 4.140 | 56,722 | +0.00(+0.00%) |
May 21, 2007 | 4.110 | 4.170 | 4.050 | 4.140 | 64,568 | +0.03(+0.73%) |
May 18, 2007 | 4.080 | 4.170 | 4.050 | 4.110 | 64,491 | +0.00(+0.00%) |
May 17, 2007 | 4.140 | 4.170 | 4.050 | 4.110 | 50,263 | -0.03(-0.72%) |
May 16, 2007 | 4.170 | 4.260 | 4.050 | 4.140 | 77,479 | -0.03(-0.72%) |
May 15, 2007 | 4.230 | 4.320 | 4.050 | 4.170 | 77,385 | -0.06(-1.42%) |
May 14, 2007 | 4.200 | 4.410 | 4.164 | 4.230 | 176,093 | +0.03(+0.71%) |
May 11, 2007 | 4.200 | 4.350 | 4.080 | 4.200 | 1,131,227 | +0.06(+1.45%) |
May 10, 2007 | 4.200 | 4.440 | 4.140 | 4.140 | 217,137 | +0.00(+0.00%) |
May 09, 2007 | 4.020 | 4.260 | 4.020 | 4.140 | 69,749 | +0.06(+1.47%) |
May 08, 2007 | 4.050 | 4.140 | 4.020 | 4.080 | 210,862 | -0.03(-0.73%) |
May 07, 2007 | 4.110 | 4.206 | 4.050 | 4.110 | 96,194 | -0.06(-1.44%) |
May 04, 2007 | 4.290 | 4.350 | 4.140 | 4.170 | 177,364 | -0.09(-2.11%) |
May 03, 2007 | 4.320 | 4.380 | 4.260 | 4.260 | 74,169 | -0.06(-1.39%) |
May 02, 2007 | 4.350 | 4.470 | 4.290 | 4.320 | 128,937 | -0.06(-1.37%) |
May 01, 2007 | 4.560 | 4.560 | 4.290 | 4.380 | 145,439 | -0.18(-3.95%) |
Apr 30, 2007 | 4.650 | 4.800 | 4.530 | 4.560 | 110,666 | -0.12(-2.56%) |
Apr 27, 2007 | 4.800 | 4.890 | 4.650 | 4.680 | 77,126 | -0.12(-2.50%) |
Apr 26, 2007 | 4.860 | 4.920 | 4.800 | 4.800 | 90,987 | -0.12(-2.44%) |
Apr 25, 2007 | 4.650 | 5.040 | 4.650 | 4.920 | 363,429 | +0.42(+9.41%) |
Apr 24, 2007 | 4.650 | 4.650 | 4.350 | 4.497 | 135,044 | -0.09(-2.03%) |
Apr 23, 2007 | 4.650 | 4.680 | 4.500 | 4.590 | 99,164 | -0.06(-1.29%) |
Apr 20, 2007 | 4.770 | 4.770 | 4.530 | 4.650 | 219,415 | -0.03(-0.64%) |
Apr 19, 2007 | 4.740 | 4.770 | 4.620 | 4.680 | 65,494 | +0.00(+0.00%) |
Apr 18, 2007 | 4.770 | 4.860 | 4.620 | 4.680 | 78,512 | +0.00(+0.00%) |
Apr 17, 2007 | 4.740 | 4.800 | 4.650 | 4.680 | 84,373 | -0.09(-1.89%) |
Apr 16, 2007 | 4.770 | 4.800 | 4.710 | 4.770 | 77,331 | +0.00(+0.00%) |
Apr 13, 2007 | 4.800 | 4.890 | 4.740 | 4.770 | 93,000 | -0.03(-0.63%) |
Apr 12, 2007 | 4.800 | 4.920 | 4.770 | 4.800 | 125,298 | +0.00(+0.00%) |
Apr 11, 2007 | 4.860 | 5.010 | 4.770 | 4.800 | 77,106 | -0.12(-2.44%) |
Apr 10, 2007 | 4.860 | 5.280 | 4.860 | 4.920 | 112,764 | +0.00(+0.00%) |
Apr 09, 2007 | 4.920 | 4.950 | 4.860 | 4.920 | 46,547 | -0.03(-0.61%) |
Apr 05, 2007 | 4.950 | 4.950 | 4.830 | 4.950 | 48,286 | +0.03(+0.61%) |
Apr 04, 2007 | 4.920 | 4.950 | 4.800 | 4.920 | 68,745 | -0.03(-0.61%) |
Apr 03, 2007 | 4.950 | 5.010 | 4.770 | 4.950 | 60,165 | +0.00(+0.00%) |
Apr 02, 2007 | 5.010 | 5.070 | 4.710 | 4.950 | 63,554 | +0.00(+0.00%) |
Mar 30, 2007 | 5.130 | 5.130 | 4.860 | 4.950 | 59,233 | -0.15(-2.94%) |
Mar 29, 2007 | 5.010 | 5.160 | 4.980 | 5.100 | 74,359 | +0.06(+1.19%) |
Mar 28, 2007 | 5.130 | 5.130 | 5.010 | 5.040 | 84,355 | -0.12(-2.33%) |
Mar 27, 2007 | 5.100 | 5.220 | 4.980 | 5.160 | 158,944 | +0.18(+3.61%) |
Mar 26, 2007 | 4.950 | 5.070 | 4.770 | 4.980 | 81,990 | +0.06(+1.22%) |
Mar 23, 2007 | 4.710 | 5.010 | 4.710 | 4.920 | 108,875 | +0.12(+2.50%) |
Mar 22, 2007 | 4.980 | 5.085 | 4.680 | 4.800 | 308,157 | -0.15(-3.03%) |
Mar 21, 2007 | 5.070 | 5.130 | 4.860 | 4.950 | 241,142 | +0.00(+0.00%) |
Mar 20, 2007 | 5.190 | 5.250 | 4.770 | 4.950 | 307,636 | -0.24(-4.62%) |
Mar 19, 2007 | 5.280 | 5.400 | 5.145 | 5.190 | 100,200 | -0.09(-1.70%) |
Mar 16, 2007 | 5.430 | 5.490 | 5.235 | 5.280 | 67,744 | -0.09(-1.68%) |
Mar 15, 2007 | 5.370 | 5.730 | 5.340 | 5.370 | 54,587 | +0.06(+1.13%) |
Mar 14, 2007 | 5.220 | 5.460 | 5.163 | 5.310 | 152,505 | +0.12(+2.31%) |
Mar 13, 2007 | 5.370 | 5.430 | 5.130 | 5.190 | 75,618 | -0.18(-3.35%) |
Mar 12, 2007 | 5.460 | 5.580 | 5.250 | 5.370 | 43,955 | -0.03(-0.56%) |
Mar 09, 2007 | 5.400 | 5.490 | 5.370 | 5.400 | 64,812 | +0.00(+0.00%) |
Mar 08, 2007 | 5.520 | 5.580 | 5.220 | 5.400 | 218,232 | +0.03(+0.56%) |
Mar 07, 2007 | 5.700 | 5.700 | 5.370 | 5.370 | 350,375 | -0.24(-4.28%) |
Mar 06, 2007 | 5.580 | 5.670 | 5.490 | 5.610 | 121,738 | +0.03(+0.54%) |
Mar 05, 2007 | 5.700 | 5.880 | 5.520 | 5.580 | 140,196 | -0.06(-1.06%) |
Mar 02, 2007 | 5.760 | 5.790 | 5.580 | 5.640 | 119,477 | -0.06(-1.05%) |