Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.740 | 5.900 | 5.700 | 5.772 | 120,553 | +0.03(+0.56%) |
May 30, 2007 | 5.390 | 5.740 | 5.340 | 5.740 | 146,732 | +0.23(+4.17%) |
May 29, 2007 | 5.450 | 5.690 | 5.280 | 5.510 | 171,282 | +0.19(+3.57%) |
May 25, 2007 | 5.160 | 5.410 | 5.140 | 5.320 | 68,674 | +0.12(+2.31%) |
May 24, 2007 | 5.260 | 5.300 | 5.150 | 5.200 | 55,819 | -0.09(-1.70%) |
May 23, 2007 | 5.220 | 5.290 | 5.150 | 5.290 | 59,835 | +0.06(+1.15%) |
May 22, 2007 | 5.360 | 5.390 | 5.220 | 5.230 | 49,392 | -0.16(-2.97%) |
May 21, 2007 | 5.300 | 5.470 | 5.250 | 5.390 | 52,829 | +0.04(+0.75%) |
May 18, 2007 | 5.500 | 5.540 | 5.210 | 5.350 | 127,236 | -0.15(-2.73%) |
May 17, 2007 | 5.520 | 5.560 | 5.310 | 5.500 | 121,064 | +0.04(+0.73%) |
May 16, 2007 | 5.330 | 5.470 | 5.110 | 5.460 | 118,725 | +0.11(+2.06%) |
May 15, 2007 | 5.430 | 5.430 | 5.309 | 5.350 | 70,697 | +0.03(+0.56%) |
May 14, 2007 | 4.940 | 5.340 | 4.940 | 5.320 | 179,457 | +0.39(+7.91%) |
May 11, 2007 | 5.200 | 5.460 | 4.750 | 4.930 | 366,234 | -1.07(-17.83%) |
May 10, 2007 | 5.050 | 6.000 | 5.050 | 6.000 | 505,320 | +0.76(+14.50%) |
May 09, 2007 | 5.200 | 5.362 | 5.110 | 5.240 | 51,208 | -0.02(-0.38%) |
May 08, 2007 | 5.600 | 5.600 | 5.110 | 5.260 | 146,970 | -0.33(-5.90%) |
May 07, 2007 | 5.700 | 5.730 | 5.570 | 5.590 | 32,584 | -0.08(-1.41%) |
May 04, 2007 | 5.680 | 5.700 | 5.570 | 5.670 | 84,252 | +0.05(+0.89%) |
May 03, 2007 | 5.510 | 5.740 | 5.480 | 5.620 | 57,137 | +0.07(+1.26%) |
May 02, 2007 | 5.570 | 5.730 | 5.450 | 5.550 | 94,006 | -0.02(-0.36%) |
May 01, 2007 | 5.160 | 5.800 | 5.110 | 5.570 | 174,956 | +0.39(+7.53%) |
Apr 30, 2007 | 5.840 | 5.890 | 5.060 | 5.180 | 153,279 | -0.59(-10.23%) |
Apr 27, 2007 | 5.690 | 5.810 | 5.510 | 5.770 | 96,044 | +0.10(+1.77%) |
Apr 26, 2007 | 5.410 | 5.750 | 5.390 | 5.670 | 158,426 | +0.28(+5.19%) |
Apr 25, 2007 | 5.150 | 5.459 | 5.150 | 5.390 | 142,605 | +0.24(+4.66%) |
Apr 24, 2007 | 5.180 | 5.180 | 5.110 | 5.150 | 25,178 | -0.01(-0.19%) |
Apr 23, 2007 | 5.150 | 5.240 | 5.100 | 5.160 | 35,150 | -0.02(-0.46%) |
Apr 20, 2007 | 5.140 | 5.230 | 5.110 | 5.184 | 30,552 | -0.01(-0.27%) |
Apr 19, 2007 | 5.040 | 5.240 | 5.030 | 5.198 | 56,667 | +0.10(+1.92%) |
Apr 18, 2007 | 5.150 | 5.210 | 5.000 | 5.100 | 34,945 | -0.02(-0.39%) |
Apr 17, 2007 | 5.210 | 5.280 | 5.050 | 5.120 | 89,979 | -0.12(-2.29%) |
Apr 16, 2007 | 5.230 | 5.300 | 5.170 | 5.240 | 154,556 | +0.09(+1.75%) |
Apr 13, 2007 | 5.150 | 5.250 | 5.050 | 5.150 | 195,565 | +0.10(+1.98%) |
Apr 12, 2007 | 4.800 | 5.050 | 4.790 | 5.050 | 139,138 | +0.22(+4.55%) |
Apr 11, 2007 | 4.790 | 4.840 | 4.750 | 4.830 | 66,404 | +0.04(+0.84%) |
Apr 10, 2007 | 4.935 | 4.990 | 4.710 | 4.790 | 114,201 | -0.20(-4.01%) |
Apr 09, 2007 | 4.530 | 5.050 | 4.520 | 4.990 | 294,702 | +0.53(+11.88%) |
Apr 05, 2007 | 4.500 | 4.510 | 4.350 | 4.460 | 73,611 | -0.01(-0.22%) |
Apr 04, 2007 | 4.310 | 4.540 | 4.310 | 4.470 | 67,642 | +0.19(+4.37%) |
Apr 03, 2007 | 4.350 | 4.390 | 4.200 | 4.283 | 66,335 | -0.06(-1.32%) |
Apr 02, 2007 | 4.440 | 4.440 | 4.310 | 4.340 | 26,600 | -0.07(-1.58%) |
Mar 30, 2007 | 4.440 | 4.440 | 4.340 | 4.410 | 21,294 | +0.04(+0.89%) |
Mar 29, 2007 | 4.320 | 4.400 | 4.290 | 4.371 | 25,043 | +0.04(+0.95%) |
Mar 28, 2007 | 4.350 | 4.420 | 4.264 | 4.330 | 62,264 | -0.02(-0.45%) |
Mar 27, 2007 | 4.340 | 4.380 | 4.260 | 4.349 | 24,563 | -0.03(-0.70%) |
Mar 26, 2007 | 4.410 | 4.440 | 4.260 | 4.380 | 55,023 | +0.04(+0.92%) |
Mar 23, 2007 | 4.340 | 4.410 | 4.300 | 4.340 | 33,272 | +0.04(+0.93%) |
Mar 22, 2007 | 4.420 | 4.440 | 4.290 | 4.300 | 60,126 | -0.08(-1.83%) |
Mar 21, 2007 | 4.260 | 4.410 | 4.160 | 4.380 | 84,384 | +0.10(+2.34%) |
Mar 20, 2007 | 4.240 | 4.350 | 4.150 | 4.280 | 81,025 | +0.01(+0.23%) |
Mar 19, 2007 | 4.150 | 4.330 | 4.150 | 4.270 | 114,791 | +0.12(+2.89%) |
Mar 16, 2007 | 4.270 | 4.270 | 4.130 | 4.150 | 57,613 | -0.15(-3.49%) |
Mar 15, 2007 | 4.220 | 4.340 | 4.150 | 4.300 | 67,834 | +0.05(+1.18%) |
Mar 14, 2007 | 4.280 | 4.280 | 4.110 | 4.250 | 56,327 | +0.00(+0.00%) |
Mar 13, 2007 | 4.240 | 4.380 | 4.160 | 4.250 | 141,623 | +0.01(+0.23%) |
Mar 12, 2007 | 4.272 | 4.360 | 4.200 | 4.240 | 87,623 | -0.01(-0.24%) |
Mar 09, 2007 | 4.200 | 4.300 | 4.200 | 4.250 | 40,219 | +0.05(+1.19%) |
Mar 08, 2007 | 4.250 | 4.380 | 4.100 | 4.200 | 78,568 | -0.05(-1.18%) |
Mar 07, 2007 | 4.370 | 4.520 | 4.210 | 4.250 | 67,396 | -0.14(-3.19%) |
Mar 06, 2007 | 4.410 | 4.460 | 4.300 | 4.390 | 55,084 | +0.05(+1.15%) |
Mar 05, 2007 | 4.350 | 4.400 | 4.110 | 4.340 | 96,134 | -0.01(-0.23%) |
Mar 02, 2007 | 4.290 | 4.500 | 4.200 | 4.350 | 119,549 | +0.09(+2.11%) |