Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.050 | 5.350 | 5.030 | 5.280 | 102,322 | +0.21(+4.14%) |
May 30, 2007 | 5.220 | 5.300 | 5.010 | 5.070 | 118,499 | -0.15(-2.87%) |
May 29, 2007 | 4.950 | 5.220 | 4.950 | 5.220 | 31,570 | +0.20(+3.98%) |
May 25, 2007 | 5.040 | 5.130 | 5.000 | 5.020 | 78,411 | +0.02(+0.40%) |
May 24, 2007 | 5.000 | 5.095 | 4.960 | 5.000 | 49,541 | +0.00(+0.00%) |
May 23, 2007 | 5.184 | 5.184 | 4.960 | 5.000 | 38,107 | +0.03(+0.60%) |
May 22, 2007 | 5.020 | 5.100 | 4.940 | 4.970 | 57,900 | -0.08(-1.58%) |
May 21, 2007 | 4.907 | 5.080 | 4.890 | 5.050 | 47,454 | +0.09(+1.81%) |
May 18, 2007 | 5.130 | 5.130 | 4.860 | 4.960 | 97,520 | -0.14(-2.75%) |
May 17, 2007 | 5.130 | 5.130 | 4.960 | 5.100 | 84,538 | -0.05(-0.97%) |
May 16, 2007 | 5.050 | 5.150 | 4.870 | 5.150 | 89,878 | +0.19(+3.83%) |
May 15, 2007 | 4.890 | 5.100 | 4.850 | 4.960 | 156,749 | +0.04(+0.81%) |
May 14, 2007 | 4.950 | 5.000 | 4.770 | 4.920 | 258,350 | +0.26(+5.58%) |
May 11, 2007 | 4.720 | 4.920 | 4.458 | 4.660 | 248,827 | -0.26(-5.28%) |
May 10, 2007 | 5.000 | 5.000 | 4.810 | 4.920 | 109,322 | -0.01(-0.20%) |
May 09, 2007 | 4.900 | 5.000 | 4.640 | 4.930 | 228,751 | +0.26(+5.57%) |
May 08, 2007 | 5.190 | 5.190 | 4.630 | 4.670 | 292,248 | -0.22(-4.50%) |
May 07, 2007 | 4.990 | 5.390 | 4.870 | 4.890 | 377,171 | -0.07(-1.41%) |
May 04, 2007 | 5.450 | 5.450 | 4.810 | 4.960 | 388,055 | -0.50(-9.16%) |
May 03, 2007 | 5.660 | 5.800 | 5.390 | 5.460 | 218,885 | -0.23(-4.04%) |
May 02, 2007 | 5.490 | 5.880 | 5.480 | 5.690 | 361,918 | +0.19(+3.45%) |
May 01, 2007 | 5.360 | 5.600 | 5.360 | 5.500 | 251,209 | -0.04(-0.72%) |
Apr 30, 2007 | 6.050 | 6.050 | 5.260 | 5.540 | 665,661 | -0.37(-6.26%) |
Apr 27, 2007 | 6.340 | 6.340 | 5.850 | 5.910 | 522,287 | -0.33(-5.29%) |
Apr 26, 2007 | 6.220 | 6.500 | 5.600 | 6.240 | 2,809,086 | +0.19(+3.14%) |
Apr 25, 2007 | 7.440 | 8.260 | 6.000 | 6.050 | 13,940,571 | +1.41(+30.39%) |
Apr 24, 2007 | 4.760 | 4.760 | 4.510 | 4.640 | 112,863 | -0.12(-2.52%) |
Apr 23, 2007 | 4.820 | 4.840 | 4.700 | 4.760 | 97,594 | -0.09(-1.86%) |
Apr 20, 2007 | 4.890 | 4.930 | 4.700 | 4.850 | 76,508 | -0.03(-0.61%) |
Apr 19, 2007 | 5.070 | 5.192 | 4.760 | 4.880 | 125,575 | -0.29(-5.61%) |
Apr 18, 2007 | 5.660 | 5.800 | 4.510 | 5.170 | 525,606 | -0.73(-12.37%) |
Apr 17, 2007 | 6.080 | 6.080 | 5.850 | 5.900 | 62,379 | -0.16(-2.64%) |
Apr 16, 2007 | 6.100 | 6.210 | 6.014 | 6.060 | 70,956 | +0.03(+0.50%) |
Apr 13, 2007 | 5.900 | 6.070 | 5.880 | 6.030 | 87,576 | +0.08(+1.34%) |
Apr 12, 2007 | 6.000 | 6.030 | 5.770 | 5.950 | 78,199 | -0.06(-1.00%) |
Apr 11, 2007 | 6.200 | 6.350 | 6.010 | 6.010 | 48,149 | -0.24(-3.84%) |
Apr 10, 2007 | 6.200 | 6.300 | 6.000 | 6.250 | 144,334 | -0.05(-0.79%) |
Apr 09, 2007 | 5.840 | 6.300 | 5.840 | 6.300 | 200,941 | +0.47(+8.06%) |
Apr 05, 2007 | 5.850 | 5.930 | 5.550 | 5.830 | 93,673 | -0.06(-1.02%) |
Apr 04, 2007 | 5.980 | 6.000 | 5.750 | 5.890 | 160,484 | -0.08(-1.34%) |
Apr 03, 2007 | 5.550 | 6.050 | 5.466 | 5.970 | 316,952 | +0.42(+7.57%) |
Apr 02, 2007 | 5.360 | 5.630 | 5.130 | 5.550 | 96,173 | +0.24(+4.52%) |
Mar 30, 2007 | 5.250 | 5.343 | 5.200 | 5.310 | 30,008 | +0.11(+2.15%) |
Mar 29, 2007 | 5.560 | 5.570 | 5.190 | 5.198 | 44,985 | -0.29(-5.32%) |
Mar 28, 2007 | 5.490 | 5.550 | 5.200 | 5.490 | 75,400 | +0.00(+0.00%) |
Mar 27, 2007 | 5.500 | 5.520 | 5.390 | 5.490 | 41,932 | +0.03(+0.55%) |
Mar 26, 2007 | 5.600 | 5.960 | 5.370 | 5.460 | 321,829 | -0.02(-0.34%) |
Mar 23, 2007 | 5.340 | 5.600 | 5.340 | 5.479 | 99,910 | +0.14(+2.59%) |
Mar 22, 2007 | 5.400 | 5.440 | 5.160 | 5.340 | 64,782 | +0.14(+2.69%) |
Mar 21, 2007 | 5.050 | 5.300 | 4.930 | 5.200 | 104,010 | +0.15(+2.97%) |
Mar 20, 2007 | 5.400 | 5.400 | 4.920 | 5.050 | 114,168 | -0.38(-7.00%) |
Mar 19, 2007 | 5.490 | 5.490 | 5.380 | 5.430 | 49,144 | +0.02(+0.37%) |
Mar 16, 2007 | 5.370 | 5.490 | 5.330 | 5.410 | 38,758 | +0.09(+1.71%) |
Mar 15, 2007 | 5.400 | 5.450 | 5.200 | 5.319 | 90,279 | -0.13(-2.40%) |
Mar 14, 2007 | 5.618 | 5.700 | 5.330 | 5.450 | 163,738 | -0.05(-0.91%) |
Mar 13, 2007 | 5.270 | 5.500 | 5.237 | 5.500 | 267,524 | +0.23(+4.36%) |
Mar 12, 2007 | 5.140 | 5.350 | 5.000 | 5.270 | 225,795 | +0.27(+5.40%) |
Mar 09, 2007 | 4.900 | 5.020 | 4.850 | 5.000 | 92,898 | +0.10(+2.04%) |
Mar 08, 2007 | 4.990 | 5.050 | 4.820 | 4.900 | 55,479 | +0.04(+0.82%) |
Mar 07, 2007 | 4.800 | 4.980 | 4.760 | 4.860 | 78,635 | +0.10(+2.10%) |
Mar 06, 2007 | 4.950 | 4.980 | 4.450 | 4.760 | 216,344 | -0.17(-3.45%) |
Mar 05, 2007 | 4.810 | 5.220 | 4.740 | 4.930 | 390,572 | +0.14(+2.92%) |
Mar 02, 2007 | 4.380 | 4.790 | 4.350 | 4.790 | 238,353 | +0.39(+8.86%) |