Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.537 | 4.585 | 4.537 | 4.557 | 147,612 | -0.00(-0.05%) |
May 30, 2007 | 4.530 | 4.560 | 4.525 | 4.560 | 191,616 | +0.01(+0.27%) |
May 29, 2007 | 4.492 | 4.547 | 4.492 | 4.547 | 303,625 | +0.05(+1.06%) |
May 25, 2007 | 4.437 | 4.512 | 4.437 | 4.500 | 235,220 | +0.03(+0.67%) |
May 24, 2007 | 4.487 | 4.507 | 4.450 | 4.470 | 179,615 | -0.03(-0.56%) |
May 23, 2007 | 4.475 | 4.495 | 4.452 | 4.495 | 236,020 | +0.02(+0.39%) |
May 22, 2007 | 4.482 | 4.515 | 4.472 | 4.477 | 274,023 | -0.01(-0.28%) |
May 21, 2007 | 4.505 | 4.510 | 4.477 | 4.490 | 242,420 | -0.02(-0.55%) |
May 18, 2007 | 4.502 | 4.520 | 4.502 | 4.515 | 192,016 | -0.00(-0.06%) |
May 17, 2007 | 4.462 | 4.517 | 4.457 | 4.517 | 302,825 | +0.01(+0.33%) |
May 16, 2007 | 4.502 | 4.522 | 4.500 | 4.502 | 213,618 | -0.00(-0.06%) |
May 15, 2007 | 4.510 | 4.517 | 4.500 | 4.505 | 187,216 | -0.01(-0.11%) |
May 14, 2007 | 4.500 | 4.525 | 4.500 | 4.510 | 149,692 | +0.00(+0.06%) |
May 11, 2007 | 4.440 | 4.525 | 4.440 | 4.507 | 180,415 | -0.01(-0.22%) |
May 10, 2007 | 4.502 | 4.525 | 4.477 | 4.517 | 194,416 | +0.01(+0.22%) |
May 09, 2007 | 4.487 | 4.520 | 4.487 | 4.507 | 223,219 | +0.01(+0.28%) |
May 08, 2007 | 4.502 | 4.522 | 4.495 | 4.495 | 196,016 | -0.02(-0.44%) |
May 07, 2007 | 4.515 | 4.527 | 4.512 | 4.515 | 177,615 | -0.00(-0.11%) |
May 04, 2007 | 4.517 | 4.540 | 4.512 | 4.520 | 245,621 | -0.00(-0.11%) |
May 03, 2007 | 4.502 | 4.525 | 4.497 | 4.525 | 207,617 | +0.02(+0.44%) |
May 02, 2007 | 4.497 | 4.535 | 4.492 | 4.505 | 333,228 | +0.00(+0.11%) |
May 01, 2007 | 4.507 | 4.522 | 4.487 | 4.500 | 362,831 | -0.01(-0.28%) |
Apr 30, 2007 | 4.505 | 4.532 | 4.500 | 4.512 | 361,230 | -0.01(-0.22%) |
Apr 27, 2007 | 4.512 | 4.535 | 4.490 | 4.522 | 215,618 | -0.00(-0.06%) |
Apr 26, 2007 | 4.542 | 4.542 | 4.487 | 4.525 | 217,618 | +0.00(+0.00%) |
Apr 25, 2007 | 4.502 | 4.525 | 4.502 | 4.525 | 238,020 | +0.01(+0.22%) |
Apr 24, 2007 | 4.520 | 4.540 | 4.490 | 4.515 | 200,417 | -0.03(-0.61%) |
Apr 23, 2007 | 4.512 | 4.547 | 4.512 | 4.542 | 298,825 | +0.00(+0.11%) |
Apr 20, 2007 | 4.475 | 4.540 | 4.475 | 4.537 | 201,217 | +0.03(+0.61%) |
Apr 19, 2007 | 4.467 | 4.510 | 4.467 | 4.510 | 129,611 | +0.02(+0.39%) |
Apr 18, 2007 | 4.435 | 4.502 | 4.425 | 4.492 | 243,620 | +0.02(+0.45%) |
Apr 17, 2007 | 4.500 | 4.517 | 4.445 | 4.472 | 394,033 | -0.03(-0.61%) |
Apr 16, 2007 | 4.507 | 4.542 | 4.477 | 4.500 | 202,817 | -0.02(-0.39%) |
Apr 13, 2007 | 4.497 | 4.517 | 4.479 | 4.517 | 174,014 | +0.04(+0.89%) |
Apr 12, 2007 | 4.497 | 4.505 | 4.462 | 4.477 | 210,017 | -0.04(-0.94%) |
Apr 11, 2007 | 4.510 | 4.537 | 4.500 | 4.520 | 216,418 | +0.00(+0.06%) |
Apr 10, 2007 | 4.510 | 4.517 | 4.497 | 4.517 | 159,213 | +0.02(+0.56%) |
Apr 09, 2007 | 4.485 | 4.510 | 4.475 | 4.492 | 371,631 | +0.02(+0.50%) |
Apr 05, 2007 | 4.465 | 4.487 | 4.465 | 4.470 | 204,817 | -0.00(-0.06%) |
Apr 04, 2007 | 4.462 | 4.487 | 4.462 | 4.472 | 230,019 | +0.01(+0.28%) |
Apr 03, 2007 | 4.452 | 4.487 | 4.446 | 4.460 | 187,216 | +0.01(+0.17%) |
Apr 02, 2007 | 4.460 | 4.487 | 4.427 | 4.452 | 100,808 | -0.01(-0.17%) |
Mar 30, 2007 | 4.430 | 4.465 | 4.390 | 4.460 | 110,009 | +0.03(+0.68%) |
Mar 29, 2007 | 4.450 | 4.465 | 4.410 | 4.430 | 154,413 | +0.00(+0.06%) |
Mar 28, 2007 | 4.420 | 4.472 | 4.402 | 4.427 | 155,613 | -0.03(-0.67%) |
Mar 27, 2007 | 4.442 | 4.470 | 4.427 | 4.457 | 163,614 | +0.00(+0.00%) |
Mar 26, 2007 | 4.400 | 4.470 | 4.390 | 4.457 | 254,021 | +0.05(+1.19%) |
Mar 23, 2007 | 4.352 | 4.405 | 4.352 | 4.405 | 230,819 | +0.05(+1.21%) |
Mar 22, 2007 | 4.287 | 4.390 | 4.282 | 4.352 | 373,631 | +0.06(+1.46%) |
Mar 21, 2007 | 4.292 | 4.297 | 4.280 | 4.290 | 206,017 | +0.00(+0.00%) |
Mar 20, 2007 | 4.260 | 4.297 | 4.260 | 4.290 | 176,015 | +0.01(+0.23%) |
Mar 19, 2007 | 4.225 | 4.295 | 4.225 | 4.280 | 234,820 | +0.02(+0.41%) |
Mar 16, 2007 | 4.277 | 4.291 | 4.245 | 4.262 | 210,418 | -0.03(-0.81%) |
Mar 15, 2007 | 4.250 | 4.297 | 4.240 | 4.297 | 224,819 | +0.03(+0.76%) |
Mar 14, 2007 | 4.287 | 4.300 | 4.232 | 4.265 | 339,229 | -0.02(-0.52%) |
Mar 13, 2007 | 4.480 | 4.440 | 4.287 | 4.287 | 379,632 | -0.19(-4.30%) |
Mar 12, 2007 | 4.437 | 4.515 | 4.427 | 4.480 | 218,018 | -0.02(-0.39%) |
Mar 09, 2007 | 4.452 | 4.512 | 4.395 | 4.497 | 215,218 | +0.04(+0.84%) |
Mar 08, 2007 | 4.387 | 4.465 | 4.375 | 4.460 | 328,028 | +0.10(+2.23%) |
Mar 07, 2007 | 4.275 | 4.380 | 4.275 | 4.362 | 580,049 | +0.11(+2.65%) |
Mar 06, 2007 | 4.212 | 4.277 | 4.207 | 4.250 | 543,646 | +0.08(+1.80%) |
Mar 05, 2007 | 4.107 | 4.305 | 4.100 | 4.175 | 2,250,192 | -0.28(-6.39%) |
Mar 02, 2007 | 4.417 | 4.525 | 4.412 | 4.460 | 366,031 | -0.02(-0.45%) |