Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.000 | 3.080 | 2.943 | 3.040 | 262,760 | +0.03(+1.07%) |
May 30, 2007 | 3.032 | 3.064 | 2.975 | 3.008 | 342,406 | -0.06(-1.84%) |
May 29, 2007 | 3.104 | 3.104 | 3.032 | 3.064 | 313,892 | -0.04(-1.30%) |
May 25, 2007 | 3.145 | 3.145 | 3.072 | 3.104 | 209,743 | -0.02(-0.77%) |
May 24, 2007 | 3.137 | 3.209 | 3.080 | 3.129 | 327,294 | +0.02(+0.52%) |
May 23, 2007 | 3.016 | 3.290 | 3.008 | 3.112 | 505,976 | +0.10(+3.21%) |
May 22, 2007 | 3.024 | 3.056 | 2.967 | 3.016 | 434,202 | -0.02(-0.53%) |
May 21, 2007 | 3.112 | 3.112 | 3.024 | 3.032 | 225,277 | +0.00(+0.00%) |
May 18, 2007 | 3.008 | 3.153 | 3.008 | 3.032 | 213,113 | +0.02(+0.56%) |
May 17, 2007 | 2.991 | 3.064 | 2.983 | 3.015 | 283,640 | -0.01(-0.29%) |
May 16, 2007 | 3.096 | 3.145 | 3.024 | 3.024 | 270,234 | -0.10(-3.10%) |
May 15, 2007 | 3.169 | 3.306 | 3.040 | 3.121 | 1,125,341 | +0.15(+4.88%) |
May 14, 2007 | 3.104 | 3.104 | 2.975 | 2.975 | 379,693 | -0.15(-4.65%) |
May 11, 2007 | 2.951 | 3.145 | 2.919 | 3.121 | 678,050 | +0.15(+4.88%) |
May 10, 2007 | 3.225 | 3.241 | 2.919 | 2.975 | 1,408,155 | -0.24(-7.52%) |
May 09, 2007 | 3.443 | 3.443 | 3.185 | 3.217 | 1,219,496 | -0.22(-6.34%) |
May 08, 2007 | 3.870 | 3.967 | 3.354 | 3.435 | 1,760,107 | -0.53(-13.41%) |
May 07, 2007 | 3.870 | 4.064 | 3.830 | 3.967 | 665,848 | +0.07(+1.86%) |
May 04, 2007 | 3.887 | 3.927 | 3.798 | 3.895 | 446,084 | +0.01(+0.21%) |
May 03, 2007 | 3.927 | 3.959 | 3.846 | 3.887 | 311,206 | +0.06(+1.47%) |
May 02, 2007 | 3.798 | 3.895 | 3.669 | 3.830 | 333,337 | +0.01(+0.21%) |
May 01, 2007 | 3.628 | 3.927 | 3.540 | 3.822 | 717,018 | +0.18(+4.87%) |
Apr 30, 2007 | 3.959 | 3.975 | 3.645 | 3.645 | 965,314 | -0.31(-7.76%) |
Apr 27, 2007 | 3.991 | 4.056 | 3.951 | 3.951 | 458,108 | -0.06(-1.61%) |
Apr 26, 2007 | 4.080 | 4.145 | 3.975 | 4.016 | 496,093 | -0.08(-1.97%) |
Apr 25, 2007 | 4.032 | 4.153 | 4.032 | 4.096 | 429,241 | +0.06(+1.40%) |
Apr 24, 2007 | 4.145 | 4.193 | 3.943 | 4.040 | 878,846 | +0.05(+1.21%) |
Apr 23, 2007 | 4.112 | 4.112 | 3.935 | 3.991 | 712,722 | -0.15(-3.70%) |
Apr 20, 2007 | 4.282 | 4.290 | 4.112 | 4.145 | 734,364 | -0.12(-2.86%) |
Apr 19, 2007 | 4.411 | 4.427 | 4.241 | 4.267 | 752,782 | -0.13(-2.91%) |
Apr 18, 2007 | 4.435 | 4.543 | 4.354 | 4.395 | 702,653 | -0.04(-0.91%) |
Apr 17, 2007 | 4.548 | 4.556 | 4.435 | 4.435 | 515,346 | -0.10(-2.14%) |
Apr 16, 2007 | 4.677 | 4.790 | 4.451 | 4.532 | 1,308,313 | -0.10(-2.26%) |
Apr 13, 2007 | 4.330 | 4.693 | 4.290 | 4.636 | 1,977,638 | +0.26(+5.89%) |
Apr 12, 2007 | 4.201 | 4.459 | 4.186 | 4.378 | 923,443 | +0.18(+4.22%) |
Apr 11, 2007 | 4.354 | 4.354 | 4.136 | 4.201 | 621,371 | -0.15(-3.52%) |
Apr 10, 2007 | 4.483 | 4.636 | 4.209 | 4.354 | 1,195,083 | -0.19(-4.26%) |
Apr 09, 2007 | 4.411 | 4.548 | 4.290 | 4.548 | 1,298,092 | +0.31(+7.43%) |
Apr 05, 2007 | 4.136 | 4.257 | 4.128 | 4.233 | 1,239,141 | +0.13(+3.14%) |
Apr 04, 2007 | 3.943 | 4.217 | 3.828 | 4.104 | 1,143,470 | +0.21(+5.38%) |
Apr 03, 2007 | 3.838 | 3.919 | 3.749 | 3.895 | 562,662 | +0.07(+1.90%) |
Apr 02, 2007 | 3.895 | 3.983 | 3.806 | 3.822 | 623,706 | -0.07(-1.86%) |
Mar 30, 2007 | 3.951 | 4.072 | 3.870 | 3.895 | 551,967 | +0.03(+0.83%) |
Mar 29, 2007 | 3.911 | 3.951 | 3.798 | 3.862 | 633,996 | -0.06(-1.44%) |
Mar 28, 2007 | 4.064 | 4.072 | 3.838 | 3.919 | 920,720 | -0.15(-3.76%) |
Mar 27, 2007 | 4.112 | 4.145 | 4.040 | 4.072 | 708,852 | -0.02(-0.56%) |
Mar 26, 2007 | 4.153 | 4.266 | 4.064 | 4.095 | 756,665 | -0.04(-1.00%) |
Mar 23, 2007 | 4.257 | 4.257 | 4.016 | 4.136 | 1,242,657 | -0.06(-1.35%) |
Mar 22, 2007 | 3.959 | 4.354 | 3.911 | 4.193 | 1,989,189 | +0.28(+7.22%) |
Mar 21, 2007 | 4.032 | 4.032 | 3.854 | 3.911 | 988,622 | -0.12(-3.00%) |
Mar 20, 2007 | 4.233 | 4.274 | 3.830 | 4.032 | 2,037,358 | -0.12(-2.91%) |
Mar 19, 2007 | 4.757 | 4.870 | 4.136 | 4.153 | 8,110,876 | +0.51(+13.94%) |
Mar 16, 2007 | 3.532 | 3.661 | 3.419 | 3.645 | 821,527 | +0.11(+3.20%) |
Mar 15, 2007 | 3.491 | 3.645 | 3.467 | 3.532 | 409,628 | +0.04(+1.15%) |
Mar 14, 2007 | 3.758 | 3.782 | 3.290 | 3.491 | 1,465,264 | -0.33(-8.75%) |
Mar 13, 2007 | 3.919 | 3.991 | 3.653 | 3.826 | 1,593,501 | -0.09(-2.37%) |
Mar 12, 2007 | 3.725 | 4.024 | 3.588 | 3.919 | 3,895,002 | +0.36(+10.20%) |
Mar 09, 2007 | 3.540 | 3.670 | 3.346 | 3.556 | 2,817,209 | +0.10(+3.04%) |
Mar 08, 2007 | 3.040 | 3.483 | 2.991 | 3.451 | 1,917,442 | +0.43(+14.13%) |
Mar 07, 2007 | 3.016 | 3.072 | 2.975 | 3.024 | 421,428 | -0.02(-0.79%) |
Mar 06, 2007 | 3.024 | 3.101 | 2.871 | 3.048 | 459,731 | +0.13(+4.42%) |
Mar 05, 2007 | 3.048 | 3.048 | 2.903 | 2.919 | 570,654 | -0.15(-4.99%) |
Mar 02, 2007 | 3.129 | 3.209 | 3.056 | 3.072 | 494,212 | -0.09(-2.81%) |