Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.046 | 5.121 | 4.998 | 5.027 | 466,129 | -0.03(-0.56%) |
May 30, 2007 | 5.027 | 5.140 | 4.923 | 5.055 | 294,983 | -0.03(-0.56%) |
May 29, 2007 | 4.989 | 5.159 | 4.980 | 5.083 | 313,494 | +0.09(+1.89%) |
May 25, 2007 | 4.923 | 4.989 | 4.819 | 4.989 | 278,671 | +0.07(+1.34%) |
May 24, 2007 | 4.894 | 4.961 | 4.809 | 4.923 | 292,601 | +0.01(+0.19%) |
May 23, 2007 | 4.970 | 5.008 | 4.894 | 4.913 | 230,106 | -0.04(-0.76%) |
May 22, 2007 | 4.847 | 4.989 | 4.828 | 4.951 | 249,051 | +0.10(+2.14%) |
May 21, 2007 | 4.743 | 4.932 | 4.734 | 4.847 | 282,287 | +0.08(+1.58%) |
May 18, 2007 | 4.838 | 4.838 | 4.734 | 4.772 | 329,137 | -0.08(-1.56%) |
May 17, 2007 | 4.828 | 4.904 | 4.724 | 4.847 | 368,526 | +0.00(+0.00%) |
May 16, 2007 | 4.743 | 4.857 | 4.715 | 4.847 | 318,507 | +0.10(+2.19%) |
May 15, 2007 | 4.762 | 4.838 | 4.724 | 4.743 | 303,616 | -0.03(-0.59%) |
May 14, 2007 | 4.923 | 4.932 | 4.734 | 4.772 | 253,543 | -0.17(-3.44%) |
May 11, 2007 | 4.894 | 4.942 | 4.828 | 4.942 | 248,962 | +0.12(+2.55%) |
May 10, 2007 | 4.961 | 5.017 | 4.791 | 4.819 | 324,572 | -0.18(-3.59%) |
May 09, 2007 | 4.942 | 5.131 | 4.913 | 4.998 | 219,423 | +0.00(+0.00%) |
May 08, 2007 | 4.998 | 5.036 | 4.932 | 4.998 | 330,749 | -0.04(-0.75%) |
May 07, 2007 | 4.913 | 5.065 | 4.913 | 5.036 | 312,273 | +0.11(+2.30%) |
May 04, 2007 | 4.932 | 5.083 | 4.885 | 4.923 | 483,534 | -0.07(-1.33%) |
May 03, 2007 | 4.970 | 5.168 | 4.942 | 4.989 | 243,735 | -0.04(-0.75%) |
May 02, 2007 | 5.055 | 5.083 | 4.913 | 5.027 | 177,707 | -0.04(-0.75%) |
May 01, 2007 | 5.046 | 5.093 | 4.998 | 5.065 | 239,643 | +0.01(+0.19%) |
Apr 30, 2007 | 4.998 | 5.083 | 4.932 | 5.055 | 341,295 | +0.06(+1.13%) |
Apr 27, 2007 | 4.998 | 5.102 | 4.904 | 4.998 | 294,982 | -0.03(-0.56%) |
Apr 26, 2007 | 5.027 | 5.074 | 4.942 | 5.027 | 197,206 | -0.03(-0.56%) |
Apr 25, 2007 | 5.093 | 5.131 | 5.055 | 5.055 | 135,414 | +0.00(+0.00%) |
Apr 24, 2007 | 4.989 | 5.083 | 4.961 | 5.055 | 241,850 | +0.09(+1.90%) |
Apr 23, 2007 | 5.017 | 5.140 | 4.913 | 4.961 | 222,412 | -0.09(-1.87%) |
Apr 20, 2007 | 5.046 | 5.131 | 4.998 | 5.055 | 282,853 | +0.06(+1.13%) |
Apr 19, 2007 | 4.866 | 5.027 | 4.809 | 4.998 | 343,743 | +0.12(+2.52%) |
Apr 18, 2007 | 4.961 | 5.036 | 4.847 | 4.876 | 341,016 | -0.12(-2.46%) |
Apr 17, 2007 | 5.027 | 5.065 | 4.980 | 4.998 | 148,216 | -0.04(-0.75%) |
Apr 16, 2007 | 4.980 | 5.055 | 4.894 | 5.036 | 228,058 | +0.08(+1.52%) |
Apr 13, 2007 | 4.809 | 4.961 | 4.800 | 4.961 | 163,136 | +0.13(+2.74%) |
Apr 12, 2007 | 4.800 | 4.932 | 4.791 | 4.828 | 290,342 | -0.01(-0.20%) |
Apr 11, 2007 | 4.847 | 4.904 | 4.772 | 4.838 | 152,210 | +0.00(+0.00%) |
Apr 10, 2007 | 4.866 | 4.885 | 4.781 | 4.838 | 192,246 | -0.04(-0.78%) |
Apr 09, 2007 | 4.913 | 4.913 | 4.791 | 4.876 | 151,863 | -0.06(-1.15%) |
Apr 05, 2007 | 4.904 | 4.961 | 4.847 | 4.932 | 261,609 | +0.00(+0.00%) |
Apr 04, 2007 | 4.847 | 4.942 | 4.819 | 4.932 | 167,181 | +0.08(+1.56%) |
Apr 03, 2007 | 4.772 | 4.923 | 4.753 | 4.857 | 368,457 | +0.09(+1.98%) |
Apr 02, 2007 | 4.772 | 4.809 | 4.706 | 4.762 | 251,771 | +0.01(+0.20%) |
Mar 30, 2007 | 4.762 | 4.781 | 4.696 | 4.753 | 282,669 | -0.02(-0.40%) |
Mar 29, 2007 | 4.828 | 4.857 | 4.724 | 4.772 | 269,989 | -0.01(-0.20%) |
Mar 28, 2007 | 4.791 | 4.923 | 4.772 | 4.781 | 186,874 | -0.05(-0.98%) |
Mar 27, 2007 | 4.743 | 4.857 | 4.715 | 4.828 | 297,316 | +0.05(+0.99%) |
Mar 26, 2007 | 4.809 | 4.857 | 4.762 | 4.781 | 174,764 | -0.05(-0.98%) |
Mar 23, 2007 | 4.932 | 4.942 | 4.743 | 4.828 | 218,171 | -0.12(-2.48%) |
Mar 22, 2007 | 4.894 | 4.961 | 4.809 | 4.951 | 229,595 | +0.07(+1.35%) |
Mar 21, 2007 | 4.772 | 4.885 | 4.696 | 4.885 | 242,382 | +0.11(+2.38%) |
Mar 20, 2007 | 4.649 | 4.819 | 4.649 | 4.772 | 144,050 | +0.09(+1.81%) |
Mar 19, 2007 | 4.753 | 4.781 | 4.658 | 4.687 | 207,454 | -0.04(-0.80%) |
Mar 16, 2007 | 4.753 | 4.800 | 4.639 | 4.724 | 579,011 | -0.04(-0.79%) |
Mar 15, 2007 | 4.743 | 4.772 | 4.687 | 4.762 | 169,748 | +0.03(+0.60%) |
Mar 14, 2007 | 4.535 | 4.753 | 4.535 | 4.734 | 401,702 | +0.18(+3.94%) |
Mar 13, 2007 | 4.781 | 4.819 | 4.545 | 4.554 | 506,332 | -0.23(-4.74%) |
Mar 12, 2007 | 4.762 | 4.809 | 4.724 | 4.781 | 209,806 | -0.01(-0.20%) |
Mar 09, 2007 | 4.724 | 4.838 | 4.677 | 4.791 | 264,330 | +0.11(+2.42%) |
Mar 08, 2007 | 4.791 | 4.865 | 4.668 | 4.677 | 288,696 | -0.09(-1.98%) |
Mar 07, 2007 | 4.734 | 4.819 | 4.677 | 4.772 | 319,086 | +0.03(+0.60%) |
Mar 06, 2007 | 4.611 | 4.753 | 4.564 | 4.743 | 348,199 | +0.19(+4.15%) |
Mar 05, 2007 | 4.583 | 4.696 | 4.498 | 4.554 | 417,121 | -0.12(-2.63%) |
Mar 02, 2007 | 4.762 | 4.809 | 4.658 | 4.677 | 473,794 | -0.10(-2.17%) |