Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.089 | 5.141 | 5.043 | 5.137 | 2,467,727 | +0.07(+1.33%) |
May 30, 2007 | 5.047 | 5.082 | 4.999 | 5.069 | 1,239,193 | -0.03(-0.64%) |
May 29, 2007 | 5.087 | 5.117 | 5.036 | 5.102 | 1,120,429 | +0.04(+0.82%) |
May 25, 2007 | 5.014 | 5.067 | 5.014 | 5.060 | 1,599,892 | +0.02(+0.48%) |
May 24, 2007 | 5.113 | 5.121 | 5.017 | 5.036 | 1,397,704 | -0.07(-1.41%) |
May 23, 2007 | 5.176 | 5.183 | 5.100 | 5.108 | 1,512,895 | -0.05(-0.93%) |
May 22, 2007 | 5.226 | 5.226 | 5.108 | 5.156 | 1,671,379 | -0.09(-1.62%) |
May 21, 2007 | 5.145 | 5.292 | 5.126 | 5.242 | 1,272,179 | +0.09(+1.74%) |
May 18, 2007 | 5.082 | 5.185 | 5.021 | 5.152 | 1,405,189 | +0.09(+1.77%) |
May 17, 2007 | 5.078 | 5.102 | 5.032 | 5.063 | 1,229,193 | -0.02(-0.47%) |
May 16, 2007 | 5.093 | 5.100 | 5.023 | 5.087 | 2,388,270 | +0.00(+0.00%) |
May 15, 2007 | 5.080 | 5.117 | 5.014 | 5.087 | 1,932,782 | +0.01(+0.26%) |
May 14, 2007 | 5.069 | 5.111 | 5.014 | 5.073 | 2,207,103 | -0.01(-0.26%) |
May 11, 2007 | 4.977 | 5.100 | 4.969 | 5.087 | 1,523,426 | +0.11(+2.19%) |
May 10, 2007 | 5.095 | 5.095 | 4.966 | 4.977 | 1,433,557 | -0.12(-2.27%) |
May 09, 2007 | 5.028 | 5.113 | 4.973 | 5.093 | 735,740 | +0.04(+0.86%) |
May 08, 2007 | 5.080 | 5.102 | 4.921 | 5.049 | 1,285,632 | -0.06(-1.20%) |
May 07, 2007 | 5.126 | 5.183 | 5.071 | 5.111 | 1,898,234 | -0.03(-0.68%) |
May 04, 2007 | 5.023 | 5.194 | 4.999 | 5.145 | 1,907,263 | +0.13(+2.52%) |
May 03, 2007 | 4.927 | 5.021 | 4.916 | 5.019 | 1,614,234 | +0.09(+1.91%) |
May 02, 2007 | 4.777 | 4.964 | 4.777 | 4.925 | 2,682,434 | +0.15(+3.20%) |
May 01, 2007 | 4.698 | 4.796 | 4.698 | 4.772 | 2,476,435 | +0.07(+1.44%) |
Apr 30, 2007 | 4.770 | 4.794 | 4.696 | 4.705 | 1,542,532 | -0.05(-1.06%) |
Apr 27, 2007 | 4.746 | 4.796 | 4.733 | 4.755 | 803,686 | -0.02(-0.41%) |
Apr 26, 2007 | 4.746 | 4.787 | 4.718 | 4.774 | 1,060,655 | +0.05(+0.97%) |
Apr 25, 2007 | 4.689 | 4.757 | 4.654 | 4.729 | 1,757,363 | +0.06(+1.26%) |
Apr 24, 2007 | 4.661 | 4.729 | 4.628 | 4.670 | 1,119,613 | +0.00(+0.05%) |
Apr 23, 2007 | 4.687 | 4.698 | 4.628 | 4.667 | 1,050,188 | -0.04(-0.83%) |
Apr 20, 2007 | 4.659 | 4.733 | 4.635 | 4.707 | 1,284,382 | +0.07(+1.41%) |
Apr 19, 2007 | 4.678 | 4.700 | 4.591 | 4.641 | 2,133,894 | -0.06(-1.21%) |
Apr 18, 2007 | 4.445 | 4.785 | 4.410 | 4.698 | 5,404,194 | -0.28(-5.53%) |
Apr 17, 2007 | 4.988 | 5.006 | 4.927 | 4.973 | 1,017,949 | -0.05(-0.96%) |
Apr 16, 2007 | 4.846 | 5.039 | 4.846 | 5.021 | 990,442 | +0.15(+3.09%) |
Apr 13, 2007 | 4.842 | 4.870 | 4.809 | 4.870 | 492,953 | +0.02(+0.45%) |
Apr 12, 2007 | 4.770 | 4.859 | 4.757 | 4.849 | 679,773 | +0.06(+1.23%) |
Apr 11, 2007 | 4.814 | 4.820 | 4.742 | 4.790 | 2,335,761 | -0.02(-0.36%) |
Apr 10, 2007 | 4.770 | 4.814 | 4.768 | 4.807 | 426,121 | +0.05(+1.10%) |
Apr 09, 2007 | 4.768 | 4.796 | 4.720 | 4.755 | 624,177 | -0.00(-0.09%) |
Apr 05, 2007 | 4.755 | 4.779 | 4.726 | 4.759 | 767,379 | +0.01(+0.28%) |
Apr 04, 2007 | 4.726 | 4.763 | 4.700 | 4.746 | 787,264 | +0.02(+0.32%) |
Apr 03, 2007 | 4.715 | 4.785 | 4.687 | 4.731 | 736,803 | +0.03(+0.56%) |
Apr 02, 2007 | 4.722 | 4.739 | 4.635 | 4.705 | 811,922 | -0.03(-0.55%) |
Mar 30, 2007 | 4.748 | 4.756 | 4.659 | 4.731 | 1,215,094 | -0.02(-0.32%) |
Mar 29, 2007 | 4.803 | 4.803 | 4.680 | 4.746 | 917,114 | -0.03(-0.73%) |
Mar 28, 2007 | 4.768 | 4.822 | 4.739 | 4.781 | 2,463,018 | -0.01(-0.18%) |
Mar 27, 2007 | 4.816 | 4.818 | 4.737 | 4.790 | 816,842 | -0.05(-1.13%) |
Mar 26, 2007 | 4.790 | 4.853 | 4.757 | 4.844 | 888,008 | +0.06(+1.19%) |
Mar 23, 2007 | 4.777 | 4.816 | 4.744 | 4.787 | 685,678 | +0.02(+0.46%) |
Mar 22, 2007 | 4.766 | 4.768 | 4.698 | 4.766 | 735,369 | +0.02(+0.32%) |
Mar 21, 2007 | 4.678 | 4.757 | 4.637 | 4.750 | 1,220,865 | +0.06(+1.21%) |
Mar 20, 2007 | 4.665 | 4.711 | 4.639 | 4.694 | 976,663 | +0.02(+0.42%) |
Mar 19, 2007 | 4.689 | 4.739 | 4.648 | 4.674 | 831,390 | +0.01(+0.23%) |
Mar 16, 2007 | 4.685 | 4.715 | 4.646 | 4.663 | 2,224,111 | -0.02(-0.51%) |
Mar 15, 2007 | 4.611 | 4.733 | 4.576 | 4.687 | 1,277,497 | +0.09(+2.00%) |
Mar 14, 2007 | 4.595 | 4.665 | 4.547 | 4.595 | 1,074,800 | -0.02(-0.43%) |
Mar 13, 2007 | 4.759 | 4.746 | 4.608 | 4.615 | 1,177,000 | -0.14(-3.03%) |
Mar 12, 2007 | 4.700 | 4.768 | 4.665 | 4.759 | 662,238 | +0.07(+1.58%) |
Mar 09, 2007 | 4.702 | 4.705 | 4.617 | 4.685 | 662,948 | +0.03(+0.61%) |
Mar 08, 2007 | 4.718 | 4.742 | 4.626 | 4.656 | 969,668 | +0.00(+0.00%) |
Mar 07, 2007 | 4.654 | 4.739 | 4.624 | 4.656 | 1,112,147 | -0.02(-0.33%) |
Mar 06, 2007 | 4.606 | 4.718 | 4.587 | 4.672 | 749,721 | +0.10(+2.15%) |
Mar 05, 2007 | 4.571 | 4.768 | 4.565 | 4.574 | 1,745,211 | -0.02(-0.33%) |
Mar 02, 2007 | 4.750 | 4.794 | 4.580 | 4.589 | 1,191,361 | -0.20(-4.24%) |