Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
May 30, 2007 | 5.134 | 5.139 | 5.134 | 5.134 | 6,372 | -0.01(-0.16%) |
May 29, 2007 | 5.134 | 5.143 | 5.134 | 5.143 | 5,081 | +0.01(+0.16%) |
May 25, 2007 | 5.134 | 5.149 | 5.134 | 5.134 | 5,104 | +0.00(+0.00%) |
May 24, 2007 | 5.151 | 5.151 | 5.134 | 5.134 | 10,714 | +0.05(+1.06%) |
May 23, 2007 | 5.173 | 5.173 | 5.080 | 5.080 | 1,576 | -0.16(-2.99%) |
May 22, 2007 | 5.204 | 5.237 | 5.204 | 5.237 | 3,578 | +0.06(+1.21%) |
May 21, 2007 | 5.149 | 5.174 | 5.139 | 5.174 | 4,190 | +0.02(+0.46%) |
May 18, 2007 | 5.193 | 5.198 | 5.139 | 5.151 | 2,658 | -0.01(-0.18%) |
May 17, 2007 | 5.134 | 5.160 | 5.134 | 5.160 | 3,783 | +0.03(+0.50%) |
May 16, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 2,863 | +0.00(+0.00%) |
May 15, 2007 | 5.156 | 5.159 | 5.134 | 5.134 | 6,026 | -0.00(-0.10%) |
May 14, 2007 | 5.232 | 5.232 | 5.139 | 5.139 | 1,022 | -0.04(-0.85%) |
May 11, 2007 | 5.237 | 5.237 | 5.183 | 5.183 | 2,061 | +0.05(+0.95%) |
May 10, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 0 | +0.00(+0.00%) |
May 09, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 1,636 | +0.00(+0.00%) |
May 08, 2007 | 5.139 | 5.162 | 5.134 | 5.134 | 1,398 | -0.00(-0.10%) |
May 07, 2007 | 5.237 | 5.237 | 5.139 | 5.139 | 961 | -0.04(-0.85%) |
May 04, 2007 | 5.183 | 5.183 | 5.183 | 5.183 | 355 | -0.05(-1.03%) |
May 03, 2007 | 5.134 | 5.237 | 5.134 | 5.237 | 40,471 | +0.10(+2.00%) |
May 02, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 1,840 | +0.00(+0.00%) |
May 01, 2007 | 5.134 | 5.183 | 5.134 | 5.134 | 7,572 | -0.01(-0.12%) |
Apr 30, 2007 | 5.178 | 5.183 | 5.134 | 5.140 | 2,863 | -0.02(-0.45%) |
Apr 27, 2007 | 5.164 | 5.164 | 5.164 | 5.164 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.164 | 5.164 | 5.164 | 5.164 | 204 | +0.03(+0.57%) |
Apr 25, 2007 | 5.237 | 5.237 | 5.134 | 5.134 | 3,679 | -0.07(-1.41%) |
Apr 24, 2007 | 5.237 | 5.237 | 5.208 | 5.208 | 858 | +0.06(+1.24%) |
Apr 23, 2007 | 5.144 | 5.144 | 5.144 | 5.144 | 204 | -0.09(-1.68%) |
Apr 20, 2007 | 5.223 | 5.232 | 5.134 | 5.232 | 1,840 | +0.09(+1.81%) |
Apr 19, 2007 | 5.208 | 5.208 | 5.134 | 5.139 | 1,642 | -0.10(-1.87%) |
Apr 18, 2007 | 5.237 | 5.237 | 5.237 | 5.237 | 2,045 | +0.04(+0.85%) |
Apr 17, 2007 | 5.178 | 5.232 | 5.178 | 5.193 | 1,995 | -0.01(-0.28%) |
Apr 16, 2007 | 5.183 | 5.208 | 5.183 | 5.208 | 1,699 | -0.03(-0.56%) |
Apr 13, 2007 | 5.134 | 5.237 | 5.134 | 5.237 | 3,721 | +0.08(+1.52%) |
Apr 12, 2007 | 5.149 | 5.208 | 5.149 | 5.159 | 3,509 | +0.01(+0.10%) |
Apr 11, 2007 | 5.232 | 5.232 | 5.153 | 5.153 | 2,863 | -0.06(-1.14%) |
Apr 10, 2007 | 5.159 | 5.222 | 5.159 | 5.213 | 1,564 | +0.08(+1.52%) |
Apr 09, 2007 | 5.134 | 5.134 | 5.134 | 5.134 | 4,924 | -0.01(-0.19%) |
Apr 05, 2007 | 5.134 | 5.144 | 5.129 | 5.144 | 21,064 | +0.03(+0.67%) |
Apr 04, 2007 | 5.110 | 5.110 | 5.110 | 5.110 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 4.988 | 5.169 | 4.988 | 5.110 | 4,629 | +0.09(+1.75%) |
Apr 02, 2007 | 4.988 | 5.027 | 4.988 | 5.022 | 3,280 | +0.03(+0.69%) |
Mar 30, 2007 | 5.071 | 5.071 | 4.988 | 4.988 | 2,454 | -0.05(-0.97%) |
Mar 29, 2007 | 5.066 | 5.066 | 5.037 | 5.037 | 1,840 | +0.05(+0.98%) |
Mar 28, 2007 | 5.071 | 5.071 | 4.988 | 4.988 | 2,717 | -0.08(-1.64%) |
Mar 27, 2007 | 5.076 | 5.090 | 5.071 | 5.071 | 5,360 | -0.14(-2.72%) |
Mar 26, 2007 | 5.217 | 5.217 | 5.154 | 5.213 | 3,468 | +0.12(+2.30%) |
Mar 23, 2007 | 5.134 | 5.134 | 5.071 | 5.095 | 3,335 | -0.02(-0.48%) |
Mar 22, 2007 | 5.071 | 5.120 | 5.071 | 5.120 | 1,192 | +0.05(+0.96%) |
Mar 21, 2007 | 5.085 | 5.085 | 5.071 | 5.071 | 2,351 | -0.05(-1.05%) |
Mar 20, 2007 | 5.134 | 5.134 | 5.125 | 5.125 | 2,484 | +0.00(+0.10%) |
Mar 19, 2007 | 4.988 | 5.120 | 4.988 | 5.120 | 1,167 | +0.13(+2.55%) |
Mar 16, 2007 | 4.988 | 4.997 | 4.988 | 4.993 | 717 | -0.11(-2.20%) |
Mar 15, 2007 | 5.105 | 5.105 | 5.105 | 5.105 | 409 | +0.11(+2.25%) |
Mar 14, 2007 | 4.988 | 5.066 | 4.988 | 4.993 | 5,112 | +0.00(+0.10%) |
Mar 13, 2007 | 4.988 | 4.988 | 4.988 | 4.988 | 1,241 | -0.00(-0.10%) |
Mar 12, 2007 | 4.988 | 4.993 | 4.988 | 4.993 | 613 | +0.00(+0.10%) |
Mar 09, 2007 | 5.110 | 5.110 | 4.988 | 4.988 | 6,356 | -0.07(-1.45%) |
Mar 08, 2007 | 5.110 | 5.110 | 5.061 | 5.061 | 5,535 | -0.01(-0.19%) |
Mar 07, 2007 | 4.953 | 5.071 | 4.949 | 5.071 | 4,153 | +0.05(+1.09%) |
Mar 06, 2007 | 5.016 | 5.016 | 5.016 | 5.016 | 613 | -0.12(-2.30%) |
Mar 05, 2007 | 4.988 | 5.134 | 4.988 | 5.134 | 6,249 | +0.12(+2.35%) |
Mar 02, 2007 | 5.016 | 5.016 | 5.016 | 5.016 | 0 | +0.00(+0.00%) |