Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.758 | 4.793 | 4.717 | 4.747 | 175,684 | -0.02(-0.37%) |
May 30, 2007 | 4.712 | 4.817 | 4.712 | 4.764 | 98,362 | -0.02(-0.49%) |
May 29, 2007 | 4.864 | 4.905 | 4.776 | 4.788 | 84,335 | -0.08(-1.56%) |
May 25, 2007 | 4.840 | 4.905 | 4.776 | 4.864 | 174,657 | +0.02(+0.48%) |
May 24, 2007 | 4.916 | 5.021 | 4.793 | 4.840 | 113,074 | -0.09(-1.90%) |
May 23, 2007 | 4.975 | 5.010 | 4.864 | 4.934 | 68,597 | -0.04(-0.82%) |
May 22, 2007 | 4.922 | 5.027 | 4.864 | 4.975 | 36,779 | -0.01(-0.12%) |
May 21, 2007 | 4.893 | 4.981 | 4.852 | 4.981 | 39,173 | +0.09(+1.79%) |
May 18, 2007 | 4.793 | 4.963 | 4.764 | 4.893 | 72,189 | +0.09(+1.95%) |
May 17, 2007 | 4.905 | 4.905 | 4.788 | 4.799 | 146,945 | -0.13(-2.73%) |
May 16, 2007 | 4.869 | 4.940 | 4.811 | 4.934 | 120,601 | +0.08(+1.69%) |
May 15, 2007 | 4.975 | 5.039 | 4.846 | 4.852 | 90,322 | -0.13(-2.58%) |
May 14, 2007 | 5.115 | 5.133 | 4.928 | 4.981 | 142,668 | -0.15(-2.85%) |
May 11, 2007 | 5.051 | 5.133 | 4.969 | 5.127 | 100,757 | +0.19(+3.91%) |
May 10, 2007 | 5.051 | 5.092 | 4.934 | 4.934 | 81,256 | -0.20(-3.87%) |
May 09, 2007 | 5.027 | 5.168 | 5.027 | 5.133 | 48,582 | +0.09(+1.74%) |
May 08, 2007 | 4.992 | 5.109 | 4.969 | 5.045 | 55,596 | +0.02(+0.35%) |
May 07, 2007 | 5.162 | 5.162 | 5.021 | 5.027 | 51,832 | -0.14(-2.71%) |
May 04, 2007 | 5.127 | 5.179 | 5.062 | 5.168 | 38,318 | +0.05(+0.91%) |
May 03, 2007 | 5.097 | 5.173 | 5.027 | 5.121 | 46,700 | +0.02(+0.46%) |
May 02, 2007 | 5.045 | 5.209 | 4.992 | 5.097 | 61,583 | +0.05(+0.93%) |
May 01, 2007 | 5.144 | 5.173 | 5.033 | 5.051 | 68,255 | -0.10(-1.93%) |
Apr 30, 2007 | 5.232 | 5.255 | 5.144 | 5.150 | 124,193 | -0.09(-1.78%) |
Apr 27, 2007 | 5.261 | 5.273 | 5.209 | 5.244 | 156,695 | -0.03(-0.55%) |
Apr 26, 2007 | 5.232 | 5.273 | 5.226 | 5.273 | 114,955 | +0.01(+0.22%) |
Apr 25, 2007 | 5.203 | 5.378 | 5.174 | 5.261 | 209,041 | -0.28(-5.06%) |
Apr 24, 2007 | 5.390 | 5.548 | 5.320 | 5.542 | 64,662 | +0.13(+2.38%) |
Apr 23, 2007 | 5.320 | 5.489 | 5.320 | 5.413 | 39,002 | +0.07(+1.31%) |
Apr 20, 2007 | 5.466 | 5.524 | 5.320 | 5.343 | 71,505 | +0.05(+0.99%) |
Apr 19, 2007 | 5.401 | 5.495 | 5.285 | 5.290 | 68,939 | -0.21(-3.83%) |
Apr 18, 2007 | 5.483 | 5.524 | 5.466 | 5.501 | 23,607 | -0.02(-0.42%) |
Apr 17, 2007 | 5.524 | 5.553 | 5.495 | 5.524 | 26,857 | -0.02(-0.42%) |
Apr 16, 2007 | 5.495 | 5.583 | 5.472 | 5.548 | 48,582 | +0.05(+0.96%) |
Apr 13, 2007 | 5.401 | 5.495 | 5.331 | 5.495 | 37,805 | +0.09(+1.62%) |
Apr 12, 2007 | 5.495 | 5.501 | 5.320 | 5.407 | 61,070 | -0.09(-1.70%) |
Apr 11, 2007 | 5.647 | 5.676 | 5.495 | 5.501 | 54,056 | -0.16(-2.79%) |
Apr 10, 2007 | 5.647 | 5.676 | 5.624 | 5.659 | 8,895 | +0.01(+0.10%) |
Apr 09, 2007 | 5.594 | 5.705 | 5.559 | 5.653 | 171,749 | +0.05(+0.94%) |
Apr 05, 2007 | 5.676 | 5.705 | 5.583 | 5.600 | 20,014 | -0.06(-1.14%) |
Apr 04, 2007 | 5.641 | 5.665 | 5.577 | 5.665 | 19,672 | +0.01(+0.21%) |
Apr 03, 2007 | 5.571 | 5.723 | 5.571 | 5.653 | 102,810 | +0.11(+1.90%) |
Apr 02, 2007 | 5.589 | 5.589 | 5.536 | 5.548 | 95,112 | -0.05(-0.84%) |
Mar 30, 2007 | 5.665 | 5.746 | 5.518 | 5.594 | 131,378 | -0.08(-1.34%) |
Mar 29, 2007 | 5.799 | 5.799 | 5.501 | 5.670 | 100,073 | -0.10(-1.72%) |
Mar 28, 2007 | 5.770 | 5.787 | 5.711 | 5.770 | 144,721 | -0.02(-0.30%) |
Mar 27, 2007 | 5.799 | 5.816 | 5.746 | 5.787 | 16,593 | -0.04(-0.70%) |
Mar 26, 2007 | 5.852 | 5.904 | 5.758 | 5.828 | 23,435 | -0.04(-0.60%) |
Mar 23, 2007 | 5.963 | 5.963 | 5.806 | 5.863 | 36,607 | -0.12(-1.95%) |
Mar 22, 2007 | 6.062 | 6.085 | 5.963 | 5.980 | 35,581 | -0.08(-1.25%) |
Mar 21, 2007 | 5.776 | 6.056 | 5.711 | 6.056 | 49,266 | +0.27(+4.75%) |
Mar 20, 2007 | 5.670 | 5.781 | 5.670 | 5.781 | 21,725 | +0.10(+1.75%) |
Mar 19, 2007 | 5.682 | 5.776 | 5.629 | 5.682 | 46,187 | +0.03(+0.52%) |
Mar 16, 2007 | 5.816 | 5.805 | 5.641 | 5.653 | 141,813 | -0.16(-2.72%) |
Mar 15, 2007 | 5.589 | 5.816 | 5.589 | 5.811 | 31,476 | +0.23(+4.08%) |
Mar 14, 2007 | 5.553 | 5.717 | 5.553 | 5.583 | 45,845 | +0.03(+0.53%) |
Mar 13, 2007 | 5.729 | 5.752 | 5.483 | 5.553 | 94,257 | -0.18(-3.06%) |
Mar 12, 2007 | 5.711 | 5.758 | 5.705 | 5.729 | 20,698 | -0.02(-0.41%) |
Mar 09, 2007 | 5.705 | 5.764 | 5.641 | 5.752 | 31,133 | +0.08(+1.44%) |
Mar 08, 2007 | 5.548 | 5.735 | 5.548 | 5.670 | 55,596 | +0.12(+2.11%) |
Mar 07, 2007 | 5.659 | 5.764 | 5.524 | 5.553 | 84,848 | -0.12(-2.16%) |
Mar 06, 2007 | 5.594 | 5.781 | 5.565 | 5.676 | 37,976 | +0.14(+2.53%) |
Mar 05, 2007 | 5.460 | 5.717 | 5.378 | 5.536 | 94,599 | -0.04(-0.73%) |
Mar 02, 2007 | 5.565 | 5.612 | 5.518 | 5.577 | 116,495 | -0.03(-0.52%) |