Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.671 | 5.914 | 5.457 | 5.494 | 23,513 | -0.14(-2.51%) |
May 30, 2007 | 5.437 | 5.659 | 5.376 | 5.635 | 22,088 | +0.20(+3.64%) |
May 29, 2007 | 5.397 | 5.437 | 5.356 | 5.437 | 14,306 | +0.04(+0.75%) |
May 25, 2007 | 5.392 | 5.453 | 5.392 | 5.396 | 18,491 | +0.01(+0.15%) |
May 24, 2007 | 5.453 | 5.453 | 5.388 | 5.388 | 9,083 | -0.01(-0.15%) |
May 23, 2007 | 5.453 | 5.453 | 5.255 | 5.396 | 16,451 | +0.04(+0.75%) |
May 22, 2007 | 4.924 | 5.405 | 4.924 | 5.356 | 38,359 | +0.11(+2.08%) |
May 21, 2007 | 5.190 | 5.396 | 4.814 | 5.247 | 7,792 | +0.24(+4.85%) |
May 18, 2007 | 5.255 | 5.255 | 4.273 | 5.004 | 61,351 | -0.21(-4.11%) |
May 17, 2007 | 5.142 | 5.291 | 5.138 | 5.219 | 44,499 | +0.09(+1.73%) |
May 16, 2007 | 4.855 | 5.215 | 4.855 | 5.130 | 16,356 | +0.09(+1.85%) |
May 15, 2007 | 4.976 | 5.037 | 4.976 | 5.037 | 2,721 | +0.03(+0.57%) |
May 14, 2007 | 5.008 | 5.008 | 5.008 | 5.008 | 675 | -0.05(-0.96%) |
May 11, 2007 | 5.053 | 5.077 | 4.932 | 5.057 | 3,220 | +0.13(+2.71%) |
May 10, 2007 | 4.972 | 5.000 | 4.851 | 4.924 | 8,485 | -0.08(-1.69%) |
May 09, 2007 | 5.008 | 5.008 | 5.008 | 5.008 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.871 | 5.008 | 4.794 | 5.008 | 3,030 | -0.02(-0.48%) |
May 07, 2007 | 4.968 | 5.053 | 4.928 | 5.033 | 2,971 | -0.06(-1.19%) |
May 04, 2007 | 4.940 | 5.093 | 4.782 | 5.093 | 989 | +0.12(+2.44%) |
May 03, 2007 | 4.689 | 4.972 | 4.689 | 4.972 | 11,087 | +0.20(+4.24%) |
May 02, 2007 | 4.887 | 4.887 | 4.532 | 4.770 | 10,397 | +0.05(+1.03%) |
May 01, 2007 | 4.738 | 4.738 | 4.641 | 4.721 | 15,612 | -0.03(-0.68%) |
Apr 30, 2007 | 4.669 | 4.754 | 4.649 | 4.754 | 7,208 | -0.08(-1.75%) |
Apr 27, 2007 | 4.729 | 4.944 | 4.701 | 4.839 | 7,448 | +0.03(+0.59%) |
Apr 26, 2007 | 4.754 | 4.810 | 4.734 | 4.810 | 5,937 | +0.05(+1.10%) |
Apr 25, 2007 | 5.053 | 5.053 | 4.649 | 4.758 | 103,163 | -0.40(-7.76%) |
Apr 24, 2007 | 5.061 | 5.194 | 5.061 | 5.158 | 8,532 | +0.15(+2.90%) |
Apr 23, 2007 | 4.988 | 5.093 | 4.988 | 5.012 | 5,553 | -0.17(-3.35%) |
Apr 20, 2007 | 5.186 | 5.186 | 5.186 | 5.186 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 5.154 | 5.186 | 5.093 | 5.186 | 1,236 | -0.01(-0.16%) |
Apr 18, 2007 | 5.037 | 5.194 | 5.033 | 5.194 | 16,540 | +0.05(+1.02%) |
Apr 17, 2007 | 5.142 | 5.142 | 5.142 | 5.142 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 4.952 | 5.154 | 4.952 | 5.142 | 3,990 | +0.13(+2.50%) |
Apr 13, 2007 | 5.114 | 5.134 | 4.992 | 5.016 | 9,793 | +0.21(+4.37%) |
Apr 12, 2007 | 5.130 | 5.130 | 4.467 | 4.806 | 11,874 | -0.35(-6.75%) |
Apr 11, 2007 | 4.831 | 5.154 | 4.831 | 5.154 | 18,642 | +0.49(+10.62%) |
Apr 10, 2007 | 4.790 | 4.810 | 4.657 | 4.659 | 6,431 | -0.13(-2.73%) |
Apr 09, 2007 | 4.831 | 4.831 | 4.790 | 4.790 | 643 | -0.04(-0.84%) |
Apr 05, 2007 | 4.831 | 4.831 | 4.831 | 4.831 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 4.766 | 4.831 | 4.766 | 4.831 | 1,484 | -0.02(-0.33%) |
Apr 03, 2007 | 4.847 | 4.847 | 4.847 | 4.847 | 494 | +0.19(+4.17%) |
Apr 02, 2007 | 4.847 | 4.847 | 4.653 | 4.653 | 1,484 | -0.19(-4.00%) |
Mar 30, 2007 | 4.782 | 4.847 | 4.782 | 4.847 | 2,226 | +0.02(+0.33%) |
Mar 29, 2007 | 4.847 | 4.847 | 4.608 | 4.831 | 5,942 | +0.04(+0.84%) |
Mar 28, 2007 | 4.806 | 4.810 | 4.746 | 4.790 | 3,339 | -0.01(-0.17%) |
Mar 27, 2007 | 4.847 | 4.847 | 4.624 | 4.798 | 10,157 | +0.00(+0.08%) |
Mar 26, 2007 | 4.776 | 4.847 | 4.776 | 4.794 | 8,569 | +0.14(+3.04%) |
Mar 23, 2007 | 4.770 | 4.847 | 4.544 | 4.653 | 16,921 | +0.01(+0.17%) |
Mar 22, 2007 | 4.467 | 4.645 | 4.467 | 4.645 | 4,700 | +0.19(+4.27%) |
Mar 21, 2007 | 4.455 | 4.455 | 4.455 | 4.455 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 4.366 | 4.754 | 4.366 | 4.455 | 9,895 | +0.15(+3.47%) |
Mar 19, 2007 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 4.305 | 4.305 | 4.305 | 4.305 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 4.083 | 4.305 | 4.083 | 4.305 | 1,731 | -0.46(-9.75%) |
Mar 14, 2007 | 4.770 | 4.770 | 4.770 | 4.770 | 1,236 | +0.08(+1.75%) |
Mar 13, 2007 | 4.447 | 4.688 | 4.688 | 4.688 | 742 | +0.24(+5.42%) |
Mar 12, 2007 | 4.447 | 4.447 | 4.447 | 4.447 | 484 | -0.15(-3.34%) |
Mar 09, 2007 | 4.596 | 4.600 | 4.596 | 4.600 | 865 | +0.00(+0.05%) |
Mar 08, 2007 | 4.770 | 4.770 | 3.638 | 4.598 | 5,566 | +0.07(+1.55%) |
Mar 07, 2007 | 4.527 | 4.527 | 4.527 | 4.527 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 4.548 | 4.548 | 4.523 | 4.527 | 1,979 | +0.06(+1.36%) |
Mar 05, 2007 | 4.467 | 4.467 | 4.467 | 4.467 | 494 | +0.02(+0.45%) |
Mar 02, 2007 | 4.447 | 4.447 | 4.447 | 4.447 | 247 | +0.03(+0.73%) |