Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.087 | 5.091 | 4.980 | 5.013 | 16,655 | -0.08(-1.55%) |
May 30, 2007 | 5.071 | 5.091 | 5.050 | 5.091 | 11,345 | +0.05(+1.07%) |
May 29, 2007 | 4.971 | 5.054 | 4.971 | 5.038 | 33,866 | +0.05(+1.00%) |
May 25, 2007 | 4.979 | 4.996 | 4.971 | 4.988 | 22,448 | +0.02(+0.33%) |
May 24, 2007 | 4.971 | 5.013 | 4.959 | 4.971 | 50,051 | -0.02(-0.42%) |
May 23, 2007 | 5.013 | 5.013 | 4.979 | 4.992 | 4,723 | +0.02(+0.42%) |
May 22, 2007 | 4.868 | 4.971 | 4.868 | 4.971 | 34,800 | +0.07(+1.52%) |
May 21, 2007 | 4.768 | 4.963 | 4.768 | 4.897 | 27,949 | -0.02(-0.42%) |
May 18, 2007 | 4.917 | 4.940 | 4.661 | 4.917 | 60,940 | -0.06(-1.25%) |
May 17, 2007 | 4.909 | 4.992 | 4.909 | 4.980 | 22,383 | +0.01(+0.17%) |
May 16, 2007 | 4.930 | 4.992 | 4.930 | 4.971 | 18,540 | -0.03(-0.58%) |
May 15, 2007 | 5.009 | 5.029 | 4.922 | 5.000 | 16,486 | -0.07(-1.47%) |
May 14, 2007 | 5.013 | 5.079 | 4.930 | 5.075 | 16,783 | +0.07(+1.49%) |
May 11, 2007 | 4.963 | 5.033 | 4.963 | 5.000 | 13,399 | +0.02(+0.33%) |
May 10, 2007 | 5.000 | 5.000 | 4.980 | 4.984 | 6,201 | -0.03(-0.58%) |
May 09, 2007 | 5.054 | 5.054 | 5.000 | 5.013 | 31,969 | -0.02(-0.41%) |
May 08, 2007 | 5.096 | 5.096 | 5.025 | 5.033 | 9,293 | -0.10(-1.94%) |
May 07, 2007 | 5.057 | 5.149 | 5.054 | 5.133 | 20,887 | +0.08(+1.64%) |
May 04, 2007 | 5.079 | 5.108 | 4.971 | 5.050 | 17,017 | -0.00(-0.08%) |
May 03, 2007 | 5.037 | 5.071 | 5.029 | 5.054 | 24,343 | +0.00(+0.08%) |
May 02, 2007 | 5.141 | 5.141 | 4.984 | 5.050 | 20,450 | -0.13(-2.48%) |
May 01, 2007 | 5.083 | 5.228 | 5.058 | 5.178 | 72,905 | +0.09(+1.71%) |
Apr 30, 2007 | 5.013 | 5.104 | 4.967 | 5.091 | 39,963 | +0.09(+1.74%) |
Apr 27, 2007 | 4.971 | 5.013 | 4.951 | 5.004 | 24,560 | +0.04(+0.75%) |
Apr 26, 2007 | 4.930 | 5.009 | 4.930 | 4.967 | 64,758 | +0.05(+0.92%) |
Apr 25, 2007 | 4.971 | 4.971 | 4.922 | 4.922 | 19,981 | -0.05(-0.99%) |
Apr 24, 2007 | 4.951 | 4.971 | 4.884 | 4.971 | 80,514 | +0.01(+0.17%) |
Apr 23, 2007 | 4.884 | 4.963 | 4.884 | 4.963 | 37,129 | +0.05(+0.93%) |
Apr 20, 2007 | 4.893 | 4.934 | 4.888 | 4.917 | 19,878 | +0.07(+1.37%) |
Apr 19, 2007 | 4.859 | 4.888 | 4.847 | 4.851 | 39,408 | -0.01(-0.17%) |
Apr 18, 2007 | 4.851 | 4.888 | 4.847 | 4.859 | 8,885 | -0.06(-1.26%) |
Apr 17, 2007 | 4.946 | 4.951 | 4.888 | 4.922 | 30,062 | +0.01(+0.25%) |
Apr 16, 2007 | 4.926 | 4.926 | 4.867 | 4.909 | 46,623 | +0.02(+0.42%) |
Apr 13, 2007 | 4.869 | 4.917 | 4.837 | 4.888 | 51,610 | +0.04(+0.85%) |
Apr 12, 2007 | 4.818 | 4.942 | 4.818 | 4.847 | 11,304 | +0.09(+1.83%) |
Apr 11, 2007 | 4.843 | 4.855 | 4.739 | 4.760 | 22,400 | -0.02(-0.35%) |
Apr 10, 2007 | 4.760 | 4.777 | 4.723 | 4.777 | 13,763 | +0.01(+0.17%) |
Apr 09, 2007 | 4.777 | 4.847 | 4.768 | 4.768 | 22,880 | -0.04(-0.78%) |
Apr 05, 2007 | 4.756 | 4.835 | 4.752 | 4.806 | 15,849 | -0.04(-0.77%) |
Apr 04, 2007 | 4.847 | 4.905 | 4.830 | 4.843 | 10,765 | -0.00(-0.05%) |
Apr 03, 2007 | 4.826 | 4.847 | 4.826 | 4.845 | 3,772 | +0.02(+0.39%) |
Apr 02, 2007 | 4.785 | 4.859 | 4.731 | 4.826 | 18,666 | +0.00(+0.00%) |
Mar 30, 2007 | 4.723 | 4.942 | 4.723 | 4.826 | 21,941 | -0.02(-0.43%) |
Mar 29, 2007 | 4.888 | 4.888 | 4.847 | 4.847 | 16,595 | -0.07(-1.35%) |
Mar 28, 2007 | 4.946 | 4.951 | 4.880 | 4.913 | 22,127 | -0.03(-0.67%) |
Mar 27, 2007 | 4.930 | 4.951 | 4.901 | 4.946 | 17,036 | +0.05(+0.93%) |
Mar 26, 2007 | 4.971 | 4.971 | 4.888 | 4.901 | 24,273 | -0.04(-0.76%) |
Mar 23, 2007 | 4.893 | 4.951 | 4.893 | 4.938 | 34,783 | +0.01(+0.25%) |
Mar 22, 2007 | 4.930 | 4.955 | 4.893 | 4.926 | 13,167 | -0.00(-0.08%) |
Mar 21, 2007 | 4.917 | 4.942 | 4.917 | 4.930 | 3,379 | +0.03(+0.68%) |
Mar 20, 2007 | 4.930 | 4.930 | 4.864 | 4.897 | 15,849 | -0.03(-0.67%) |
Mar 19, 2007 | 4.917 | 4.934 | 4.909 | 4.930 | 7,656 | +0.07(+1.36%) |
Mar 16, 2007 | 4.931 | 4.934 | 4.859 | 4.864 | 11,979 | -0.05(-1.01%) |
Mar 15, 2007 | 4.971 | 4.971 | 4.905 | 4.913 | 12,716 | +0.00(+0.00%) |
Mar 14, 2007 | 4.912 | 4.930 | 4.859 | 4.913 | 20,573 | -0.06(-1.25%) |
Mar 13, 2007 | 4.980 | 4.988 | 4.917 | 4.975 | 11,572 | -0.00(-0.08%) |
Mar 12, 2007 | 4.988 | 5.062 | 4.967 | 4.980 | 52,122 | +0.04(+0.84%) |
Mar 09, 2007 | 5.013 | 5.013 | 4.909 | 4.938 | 8,933 | -0.05(-1.08%) |
Mar 08, 2007 | 5.009 | 5.013 | 4.926 | 4.992 | 7,461 | +0.03(+0.58%) |
Mar 07, 2007 | 4.992 | 5.009 | 4.930 | 4.963 | 15,702 | -0.05(-0.91%) |
Mar 06, 2007 | 4.951 | 5.013 | 4.951 | 5.009 | 6,133 | +0.07(+1.34%) |
Mar 05, 2007 | 4.951 | 5.062 | 4.942 | 4.942 | 49,720 | -0.02(-0.50%) |
Mar 02, 2007 | 4.971 | 5.013 | 4.963 | 4.967 | 41,006 | -0.02(-0.50%) |