Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.929 | 4.942 | 4.723 | 4.723 | 72,750 | -0.21(-4.27%) |
May 30, 2007 | 4.696 | 4.983 | 4.663 | 4.934 | 56,389 | +0.28(+6.00%) |
May 29, 2007 | 4.710 | 4.751 | 4.603 | 4.655 | 84,145 | +0.00(+0.00%) |
May 25, 2007 | 4.644 | 4.655 | 4.625 | 4.655 | 33,015 | +0.03(+0.59%) |
May 24, 2007 | 4.737 | 4.805 | 4.627 | 4.627 | 32,431 | -0.18(-3.70%) |
May 23, 2007 | 4.737 | 4.805 | 4.737 | 4.805 | 3,506 | +0.04(+0.86%) |
May 22, 2007 | 4.726 | 4.819 | 4.627 | 4.764 | 16,069 | -0.01(-0.29%) |
May 21, 2007 | 4.846 | 4.852 | 4.778 | 4.778 | 13,732 | -0.07(-1.41%) |
May 18, 2007 | 4.874 | 4.888 | 4.846 | 4.846 | 26,587 | -0.04(-0.84%) |
May 17, 2007 | 4.997 | 4.997 | 4.723 | 4.888 | 10,226 | -0.05(-1.09%) |
May 16, 2007 | 4.926 | 4.941 | 4.860 | 4.941 | 8,765 | +0.02(+0.32%) |
May 15, 2007 | 4.792 | 4.926 | 4.792 | 4.926 | 14,024 | +0.07(+1.35%) |
May 14, 2007 | 4.923 | 4.942 | 4.860 | 4.860 | 7,012 | -0.02(-0.34%) |
May 11, 2007 | 4.888 | 4.929 | 4.860 | 4.877 | 5,259 | -0.05(-1.06%) |
May 10, 2007 | 5.104 | 4.942 | 4.860 | 4.929 | 35,937 | +0.07(+1.41%) |
May 09, 2007 | 4.811 | 4.929 | 4.811 | 4.860 | 13,147 | +0.12(+2.48%) |
May 08, 2007 | 4.805 | 4.805 | 4.737 | 4.742 | 20,159 | -0.15(-2.97%) |
May 07, 2007 | 4.885 | 4.904 | 4.844 | 4.888 | 14,608 | -0.07(-1.33%) |
May 04, 2007 | 4.915 | 4.997 | 4.885 | 4.953 | 16,653 | +0.07(+1.34%) |
May 03, 2007 | 4.753 | 4.918 | 4.753 | 4.888 | 39,735 | +0.16(+3.42%) |
May 02, 2007 | 4.655 | 4.737 | 4.655 | 4.726 | 16,361 | +0.03(+0.64%) |
May 01, 2007 | 4.655 | 4.707 | 4.655 | 4.696 | 4,090 | +0.01(+0.12%) |
Apr 30, 2007 | 4.699 | 4.721 | 4.655 | 4.690 | 11,394 | -0.01(-0.17%) |
Apr 27, 2007 | 4.655 | 4.699 | 4.655 | 4.699 | 3,213 | -0.00(-0.02%) |
Apr 26, 2007 | 4.655 | 4.710 | 4.573 | 4.700 | 25,126 | +0.00(+0.08%) |
Apr 25, 2007 | 4.699 | 4.707 | 4.666 | 4.696 | 4,966 | +0.04(+0.88%) |
Apr 24, 2007 | 4.721 | 4.721 | 4.647 | 4.655 | 14,608 | -0.07(-1.39%) |
Apr 23, 2007 | 4.701 | 4.721 | 4.671 | 4.721 | 21,328 | +0.03(+0.70%) |
Apr 20, 2007 | 4.707 | 4.707 | 4.655 | 4.688 | 33,015 | -0.02(-0.41%) |
Apr 19, 2007 | 4.655 | 4.737 | 4.655 | 4.707 | 24,834 | +0.05(+1.12%) |
Apr 18, 2007 | 4.679 | 4.737 | 4.655 | 4.655 | 52,883 | -0.02(-0.41%) |
Apr 17, 2007 | 4.548 | 4.715 | 4.532 | 4.674 | 125,341 | +0.13(+2.83%) |
Apr 16, 2007 | 4.548 | 4.641 | 4.521 | 4.545 | 57,557 | +0.00(+0.06%) |
Apr 13, 2007 | 4.586 | 4.586 | 4.532 | 4.543 | 56,973 | -0.06(-1.37%) |
Apr 12, 2007 | 4.592 | 4.641 | 4.556 | 4.606 | 30,093 | +0.01(+0.30%) |
Apr 11, 2007 | 4.611 | 4.641 | 4.518 | 4.592 | 92,034 | +0.07(+1.64%) |
Apr 10, 2007 | 4.559 | 4.570 | 4.452 | 4.518 | 187,281 | -0.07(-1.61%) |
Apr 09, 2007 | 4.559 | 4.627 | 4.518 | 4.592 | 18,698 | +0.00(+0.00%) |
Apr 05, 2007 | 4.397 | 4.655 | 4.340 | 4.592 | 105,181 | +0.22(+5.01%) |
Apr 04, 2007 | 4.373 | 4.425 | 4.345 | 4.373 | 94,079 | +0.01(+0.25%) |
Apr 03, 2007 | 4.381 | 4.417 | 4.313 | 4.362 | 42,364 | -0.07(-1.61%) |
Apr 02, 2007 | 4.523 | 4.575 | 4.422 | 4.433 | 78,301 | -0.07(-1.58%) |
Mar 30, 2007 | 4.521 | 4.655 | 4.477 | 4.504 | 108,395 | +0.05(+1.17%) |
Mar 29, 2007 | 4.225 | 4.573 | 4.225 | 4.452 | 93,494 | +0.24(+5.58%) |
Mar 28, 2007 | 4.230 | 4.236 | 4.195 | 4.217 | 20,452 | +0.02(+0.39%) |
Mar 27, 2007 | 4.113 | 4.230 | 4.110 | 4.200 | 192,833 | +0.13(+3.09%) |
Mar 26, 2007 | 4.107 | 4.143 | 4.052 | 4.074 | 75,380 | -0.02(-0.47%) |
Mar 23, 2007 | 4.135 | 4.162 | 3.989 | 4.093 | 204,227 | -0.02(-0.60%) |
Mar 22, 2007 | 4.173 | 4.192 | 3.981 | 4.118 | 85,314 | -0.05(-1.31%) |
Mar 21, 2007 | 4.184 | 4.208 | 4.170 | 4.173 | 91,157 | -0.01(-0.13%) |
Mar 20, 2007 | 4.230 | 4.230 | 4.102 | 4.178 | 158,356 | -0.05(-1.23%) |
Mar 19, 2007 | 4.178 | 4.255 | 4.146 | 4.230 | 124,465 | +0.08(+1.98%) |
Mar 16, 2007 | 4.176 | 4.181 | 4.096 | 4.148 | 35,352 | -0.01(-0.33%) |
Mar 15, 2007 | 4.176 | 4.189 | 4.123 | 4.162 | 55,512 | +0.00(+0.00%) |
Mar 14, 2007 | 4.118 | 4.176 | 4.088 | 4.162 | 331,322 | +0.05(+1.33%) |
Mar 13, 2007 | 4.135 | 4.162 | 4.104 | 4.107 | 94,955 | -0.03(-0.66%) |
Mar 12, 2007 | 4.170 | 4.176 | 4.135 | 4.135 | 61,063 | +0.01(+0.33%) |
Mar 09, 2007 | 4.080 | 4.135 | 4.080 | 4.121 | 59,602 | +0.04(+1.01%) |
Mar 08, 2007 | 4.110 | 4.110 | 3.802 | 4.080 | 14,024 | -0.04(-1.06%) |
Mar 07, 2007 | 4.107 | 4.167 | 4.107 | 4.124 | 69,536 | +0.04(+1.07%) |
Mar 06, 2007 | 4.107 | 4.159 | 4.069 | 4.080 | 58,142 | -0.05(-1.26%) |
Mar 05, 2007 | 4.107 | 4.170 | 4.077 | 4.132 | 27,171 | -0.00(-0.07%) |
Mar 02, 2007 | 4.124 | 4.165 | 4.107 | 4.135 | 23,958 | -0.02(-0.59%) |