Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.642 | 4.660 | 4.346 | 4.391 | 12,832 | -0.22(-4.85%) |
May 30, 2007 | 4.570 | 4.615 | 4.570 | 4.615 | 3,347 | +0.04(+0.78%) |
May 29, 2007 | 4.651 | 4.651 | 4.579 | 4.579 | 6,229 | +0.03(+0.59%) |
May 25, 2007 | 4.570 | 4.606 | 4.553 | 4.553 | 1,071 | -0.05(-1.17%) |
May 24, 2007 | 4.615 | 4.615 | 4.544 | 4.606 | 1,115 | -0.00(-0.00%) |
May 23, 2007 | 4.660 | 4.660 | 4.606 | 4.606 | 3,286 | -0.04(-0.96%) |
May 22, 2007 | 4.570 | 4.651 | 4.409 | 4.651 | 25,126 | +0.13(+2.77%) |
May 21, 2007 | 4.391 | 4.526 | 4.266 | 4.526 | 25,258 | +0.07(+1.61%) |
May 18, 2007 | 4.499 | 4.526 | 4.400 | 4.454 | 10,332 | -0.05(-1.19%) |
May 17, 2007 | 4.553 | 4.561 | 4.311 | 4.508 | 18,768 | +0.07(+1.62%) |
May 16, 2007 | 4.427 | 4.445 | 4.427 | 4.436 | 20,761 | -0.01(-0.20%) |
May 15, 2007 | 4.526 | 4.561 | 4.409 | 4.445 | 33,682 | -0.06(-1.39%) |
May 14, 2007 | 4.481 | 4.660 | 4.364 | 4.508 | 9,108 | -0.15(-3.27%) |
May 11, 2007 | 4.481 | 4.660 | 4.481 | 4.660 | 6,472 | +0.05(+1.17%) |
May 10, 2007 | 4.409 | 4.696 | 4.364 | 4.606 | 12,022 | +0.00(+0.00%) |
May 09, 2007 | 4.785 | 4.794 | 4.570 | 4.606 | 13,843 | -0.15(-3.20%) |
May 08, 2007 | 4.544 | 4.759 | 4.544 | 4.759 | 4,677 | +0.15(+3.31%) |
May 07, 2007 | 4.669 | 4.785 | 4.382 | 4.606 | 22,254 | -0.10(-2.10%) |
May 04, 2007 | 4.660 | 4.759 | 4.553 | 4.705 | 16,943 | -0.04(-0.94%) |
May 03, 2007 | 4.759 | 4.759 | 4.624 | 4.750 | 9,049 | +0.08(+1.73%) |
May 02, 2007 | 4.633 | 4.714 | 4.463 | 4.669 | 11,401 | +0.02(+0.39%) |
May 01, 2007 | 4.794 | 4.794 | 4.642 | 4.651 | 12,358 | -0.12(-2.44%) |
Apr 30, 2007 | 4.785 | 4.812 | 4.714 | 4.768 | 10,665 | +0.08(+1.72%) |
Apr 27, 2007 | 4.373 | 4.750 | 4.373 | 4.687 | 13,240 | +0.19(+4.18%) |
Apr 26, 2007 | 4.750 | 4.750 | 4.364 | 4.499 | 20,023 | -0.27(-5.64%) |
Apr 25, 2007 | 4.714 | 4.866 | 4.678 | 4.768 | 22,757 | +0.17(+3.70%) |
Apr 24, 2007 | 4.839 | 4.875 | 4.588 | 4.597 | 35,686 | -0.20(-4.11%) |
Apr 23, 2007 | 4.346 | 4.857 | 4.346 | 4.794 | 58,830 | +0.50(+11.69%) |
Apr 20, 2007 | 4.033 | 4.302 | 4.024 | 4.293 | 23,032 | +0.26(+6.44%) |
Apr 19, 2007 | 4.015 | 4.078 | 3.889 | 4.033 | 7,221 | +0.04(+1.12%) |
Apr 18, 2007 | 3.853 | 4.248 | 3.800 | 3.988 | 18,765 | +0.21(+5.45%) |
Apr 17, 2007 | 3.683 | 3.836 | 3.594 | 3.782 | 7,337 | +0.01(+0.24%) |
Apr 16, 2007 | 3.513 | 3.818 | 3.513 | 3.773 | 13,532 | +0.14(+3.95%) |
Apr 13, 2007 | 3.567 | 3.719 | 3.504 | 3.629 | 13,334 | -0.03(-0.74%) |
Apr 12, 2007 | 3.594 | 3.791 | 3.549 | 3.656 | 6,806 | -0.13(-3.55%) |
Apr 11, 2007 | 3.692 | 3.791 | 3.405 | 3.791 | 20,121 | +0.13(+3.68%) |
Apr 10, 2007 | 3.809 | 3.809 | 3.656 | 3.656 | 17,643 | -0.14(-3.77%) |
Apr 09, 2007 | 3.522 | 3.809 | 3.477 | 3.800 | 11,193 | +0.18(+4.95%) |
Apr 05, 2007 | 3.773 | 3.845 | 3.504 | 3.620 | 23,991 | -0.15(-4.04%) |
Apr 04, 2007 | 3.737 | 3.773 | 3.594 | 3.773 | 14,014 | -0.03(-0.71%) |
Apr 03, 2007 | 3.764 | 3.853 | 3.719 | 3.800 | 22,874 | +0.10(+2.66%) |
Apr 02, 2007 | 3.585 | 3.701 | 3.405 | 3.701 | 20,336 | +0.12(+3.25%) |
Mar 30, 2007 | 3.576 | 3.585 | 3.450 | 3.585 | 5,326 | +0.02(+0.50%) |
Mar 29, 2007 | 3.549 | 3.585 | 3.181 | 3.567 | 23,851 | +0.04(+1.27%) |
Mar 28, 2007 | 3.540 | 3.540 | 3.325 | 3.522 | 4,463 | -0.01(-0.25%) |
Mar 27, 2007 | 3.558 | 3.558 | 3.172 | 3.531 | 4,533 | -0.00(-0.00%) |
Mar 26, 2007 | 3.531 | 3.558 | 3.405 | 3.531 | 2,412 | -0.03(-0.76%) |
Mar 23, 2007 | 3.495 | 3.576 | 3.423 | 3.558 | 7,768 | +0.04(+1.02%) |
Mar 22, 2007 | 3.558 | 3.567 | 3.396 | 3.522 | 11,455 | -0.06(-1.75%) |
Mar 21, 2007 | 3.522 | 3.585 | 3.495 | 3.585 | 5,244 | +0.04(+1.01%) |
Mar 20, 2007 | 3.567 | 3.585 | 3.549 | 3.549 | 1,896 | +0.02(+0.51%) |
Mar 19, 2007 | 3.414 | 3.576 | 3.405 | 3.531 | 2,533 | +0.23(+7.07%) |
Mar 16, 2007 | 3.316 | 3.531 | 3.253 | 3.298 | 25,032 | -0.01(-0.27%) |
Mar 15, 2007 | 3.316 | 3.316 | 3.262 | 3.307 | 4,136 | +0.00(+0.00%) |
Mar 14, 2007 | 3.101 | 3.307 | 3.101 | 3.307 | 4,462 | +0.18(+5.73%) |
Mar 13, 2007 | 2.939 | 3.128 | 2.904 | 3.128 | 7,141 | +0.19(+6.40%) |
Mar 12, 2007 | 3.190 | 3.190 | 2.886 | 2.939 | 10,462 | -0.25(-7.87%) |
Mar 09, 2007 | 3.190 | 3.190 | 3.137 | 3.190 | 2,789 | +0.01(+0.28%) |
Mar 08, 2007 | 3.128 | 3.190 | 3.128 | 3.181 | 3,692 | +0.04(+1.43%) |
Mar 07, 2007 | 2.805 | 3.199 | 2.599 | 3.137 | 14,306 | +0.17(+5.74%) |
Mar 06, 2007 | 2.904 | 3.083 | 2.886 | 2.966 | 8,288 | +0.02(+0.61%) |
Mar 05, 2007 | 3.083 | 3.110 | 2.868 | 2.948 | 35,358 | -0.14(-4.64%) |
Mar 02, 2007 | 3.002 | 3.128 | 2.993 | 3.092 | 6,248 | +0.07(+2.37%) |