Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.878 | 4.920 | 4.878 | 4.905 | 168,574 | +0.01(+0.16%) |
May 30, 2007 | 4.905 | 4.913 | 4.882 | 4.897 | 147,958 | +0.01(+0.16%) |
May 29, 2007 | 4.886 | 4.909 | 4.874 | 4.890 | 170,400 | +0.02(+0.31%) |
May 25, 2007 | 4.894 | 4.924 | 4.871 | 4.874 | 185,274 | -0.02(-0.31%) |
May 24, 2007 | 4.901 | 4.901 | 4.867 | 4.890 | 186,579 | +0.00(+0.08%) |
May 23, 2007 | 4.920 | 4.940 | 4.867 | 4.886 | 330,363 | -0.03(-0.70%) |
May 22, 2007 | 4.982 | 4.984 | 4.920 | 4.920 | 226,766 | -0.05(-1.00%) |
May 21, 2007 | 4.955 | 4.986 | 4.955 | 4.970 | 209,282 | +0.00(+0.00%) |
May 18, 2007 | 4.970 | 4.970 | 4.948 | 4.970 | 144,044 | +0.02(+0.31%) |
May 17, 2007 | 4.940 | 4.970 | 4.940 | 4.955 | 206,150 | +0.00(+0.00%) |
May 16, 2007 | 4.963 | 4.966 | 4.936 | 4.955 | 251,556 | -0.02(-0.31%) |
May 15, 2007 | 4.989 | 4.993 | 4.959 | 4.970 | 169,356 | -0.01(-0.23%) |
May 14, 2007 | 4.997 | 5.005 | 4.970 | 4.982 | 152,395 | -0.02(-0.31%) |
May 11, 2007 | 5.005 | 5.039 | 4.982 | 4.997 | 240,857 | -0.03(-0.69%) |
May 10, 2007 | 5.024 | 5.032 | 5.001 | 5.032 | 178,229 | +0.01(+0.15%) |
May 09, 2007 | 5.001 | 5.028 | 4.997 | 5.024 | 158,918 | +0.01(+0.15%) |
May 08, 2007 | 5.001 | 5.016 | 4.997 | 5.016 | 126,821 | -0.01(-0.15%) |
May 07, 2007 | 4.978 | 5.035 | 4.978 | 5.024 | 121,863 | +0.03(+0.54%) |
May 04, 2007 | 4.982 | 5.001 | 4.966 | 4.997 | 211,369 | +0.02(+0.46%) |
May 03, 2007 | 4.966 | 4.974 | 4.955 | 4.974 | 215,284 | -0.01(-0.15%) |
May 02, 2007 | 4.955 | 4.982 | 4.955 | 4.982 | 120,820 | +0.01(+0.23%) |
May 01, 2007 | 4.951 | 4.974 | 4.943 | 4.970 | 157,614 | +0.01(+0.15%) |
Apr 30, 2007 | 4.959 | 4.966 | 4.936 | 4.963 | 161,267 | +0.01(+0.15%) |
Apr 27, 2007 | 4.940 | 4.959 | 4.924 | 4.955 | 305,573 | +0.00(+0.08%) |
Apr 26, 2007 | 4.928 | 4.963 | 4.928 | 4.951 | 137,520 | +0.01(+0.15%) |
Apr 25, 2007 | 4.940 | 4.963 | 4.928 | 4.943 | 202,497 | +0.01(+0.23%) |
Apr 24, 2007 | 4.917 | 4.940 | 4.909 | 4.932 | 258,862 | +0.00(+0.08%) |
Apr 23, 2007 | 4.920 | 4.936 | 4.913 | 4.928 | 135,433 | -0.00(-0.08%) |
Apr 20, 2007 | 4.943 | 4.947 | 4.917 | 4.932 | 240,074 | -0.01(-0.16%) |
Apr 19, 2007 | 4.936 | 4.940 | 4.918 | 4.940 | 126,821 | +0.00(+0.08%) |
Apr 18, 2007 | 4.928 | 4.946 | 4.909 | 4.936 | 361,155 | +0.00(+0.08%) |
Apr 17, 2007 | 4.932 | 4.955 | 4.920 | 4.932 | 218,937 | -0.01(-0.16%) |
Apr 16, 2007 | 4.947 | 4.966 | 4.928 | 4.940 | 298,266 | -0.02(-0.31%) |
Apr 13, 2007 | 4.978 | 4.978 | 4.940 | 4.955 | 163,876 | -0.03(-0.54%) |
Apr 12, 2007 | 4.963 | 4.982 | 4.943 | 4.982 | 169,356 | -0.02(-0.31%) |
Apr 11, 2007 | 4.963 | 4.997 | 4.951 | 4.997 | 189,711 | +0.04(+0.77%) |
Apr 10, 2007 | 4.966 | 4.970 | 4.932 | 4.959 | 152,656 | +0.00(+0.08%) |
Apr 09, 2007 | 4.947 | 4.986 | 4.924 | 4.955 | 168,574 | -0.00(-0.08%) |
Apr 05, 2007 | 4.963 | 4.982 | 4.936 | 4.959 | 171,183 | -0.01(-0.15%) |
Apr 04, 2007 | 4.947 | 4.970 | 4.944 | 4.966 | 90,027 | +0.01(+0.23%) |
Apr 03, 2007 | 4.943 | 4.955 | 4.928 | 4.955 | 185,796 | +0.01(+0.15%) |
Apr 02, 2007 | 4.917 | 4.955 | 4.917 | 4.947 | 109,338 | +0.03(+0.55%) |
Mar 30, 2007 | 4.917 | 4.936 | 4.917 | 4.920 | 157,092 | -0.01(-0.16%) |
Mar 29, 2007 | 4.951 | 4.955 | 4.913 | 4.928 | 530,773 | -0.02(-0.31%) |
Mar 28, 2007 | 4.966 | 4.966 | 4.936 | 4.943 | 233,811 | -0.02(-0.46%) |
Mar 27, 2007 | 4.993 | 4.997 | 4.963 | 4.966 | 276,868 | -0.02(-0.31%) |
Mar 26, 2007 | 4.959 | 4.982 | 4.951 | 4.982 | 208,760 | +0.01(+0.23%) |
Mar 23, 2007 | 4.982 | 4.989 | 4.955 | 4.970 | 149,785 | -0.02(-0.38%) |
Mar 22, 2007 | 5.001 | 5.005 | 4.963 | 4.989 | 171,966 | -0.01(-0.23%) |
Mar 21, 2007 | 5.009 | 5.020 | 4.982 | 5.001 | 190,754 | +0.01(+0.15%) |
Mar 20, 2007 | 5.028 | 5.043 | 4.986 | 4.993 | 141,957 | -0.03(-0.61%) |
Mar 19, 2007 | 5.001 | 5.039 | 4.982 | 5.024 | 185,796 | +0.02(+0.46%) |
Mar 16, 2007 | 5.009 | 5.009 | 4.982 | 5.001 | 110,903 | -0.00(-0.08%) |
Mar 15, 2007 | 4.986 | 5.016 | 4.982 | 5.005 | 72,022 | +0.00(+0.08%) |
Mar 14, 2007 | 5.005 | 5.078 | 4.955 | 5.001 | 182,926 | +0.01(+0.23%) |
Mar 13, 2007 | 5.028 | 5.035 | 4.982 | 4.989 | 130,475 | -0.04(-0.76%) |
Mar 12, 2007 | 5.043 | 5.078 | 5.001 | 5.028 | 116,644 | +0.01(+0.15%) |
Mar 09, 2007 | 5.005 | 5.028 | 4.989 | 5.020 | 91,593 | +0.01(+0.23%) |
Mar 08, 2007 | 5.005 | 5.039 | 5.005 | 5.009 | 97,856 | +0.02(+0.38%) |
Mar 07, 2007 | 5.005 | 5.028 | 4.974 | 4.989 | 157,353 | -0.03(-0.53%) |
Mar 06, 2007 | 5.009 | 5.047 | 4.997 | 5.016 | 116,383 | -0.01(-0.15%) |
Mar 05, 2007 | 5.009 | 5.028 | 4.997 | 5.024 | 84,026 | +0.00(+0.00%) |
Mar 02, 2007 | 5.005 | 5.032 | 4.993 | 5.024 | 203,541 | +0.02(+0.38%) |