Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.947 | 4.947 | 4.801 | 4.824 | 53,683 | -0.08(-1.72%) |
May 30, 2007 | 4.985 | 4.985 | 4.909 | 4.909 | 16,837 | -0.07(-1.39%) |
May 29, 2007 | 4.962 | 4.985 | 4.947 | 4.978 | 8,579 | +0.01(+0.15%) |
May 25, 2007 | 5.039 | 5.047 | 4.947 | 4.970 | 29,856 | -0.08(-1.52%) |
May 24, 2007 | 5.001 | 5.062 | 4.985 | 5.047 | 21,184 | +0.05(+0.92%) |
May 23, 2007 | 5.100 | 5.100 | 4.985 | 5.001 | 25,415 | -0.10(-1.95%) |
May 22, 2007 | 5.116 | 5.154 | 5.070 | 5.100 | 28,017 | -0.02(-0.45%) |
May 21, 2007 | 5.131 | 5.139 | 5.077 | 5.123 | 40,039 | +0.00(+0.00%) |
May 18, 2007 | 5.024 | 5.131 | 5.008 | 5.123 | 53,119 | +0.10(+1.98%) |
May 17, 2007 | 4.732 | 5.039 | 4.721 | 5.024 | 69,992 | +0.27(+5.65%) |
May 16, 2007 | 4.909 | 4.917 | 4.725 | 4.755 | 60,663 | -0.14(-2.82%) |
May 15, 2007 | 4.939 | 5.001 | 4.870 | 4.893 | 47,437 | -0.09(-1.85%) |
May 14, 2007 | 5.093 | 5.116 | 4.985 | 4.985 | 44,628 | -0.15(-2.84%) |
May 11, 2007 | 5.070 | 5.154 | 5.070 | 5.131 | 14,751 | +0.00(+0.00%) |
May 10, 2007 | 5.077 | 5.162 | 5.039 | 5.131 | 26,592 | +0.05(+1.06%) |
May 09, 2007 | 5.139 | 5.177 | 5.077 | 5.077 | 71,069 | -0.05(-0.90%) |
May 08, 2007 | 5.085 | 5.162 | 5.001 | 5.123 | 43,354 | +0.02(+0.30%) |
May 07, 2007 | 5.284 | 5.284 | 5.070 | 5.108 | 86,176 | -0.14(-2.63%) |
May 04, 2007 | 5.139 | 5.246 | 4.778 | 5.246 | 322,802 | -0.01(-0.26%) |
May 03, 2007 | 5.399 | 5.399 | 5.215 | 5.260 | 103,874 | -0.08(-1.47%) |
May 02, 2007 | 5.446 | 5.446 | 5.338 | 5.338 | 169,136 | -0.07(-1.28%) |
May 01, 2007 | 5.376 | 5.438 | 5.376 | 5.407 | 88,509 | +0.00(+0.00%) |
Apr 30, 2007 | 5.415 | 5.476 | 5.376 | 5.407 | 67,954 | +0.00(+0.00%) |
Apr 27, 2007 | 5.469 | 5.469 | 5.346 | 5.407 | 72,451 | -0.01(-0.14%) |
Apr 26, 2007 | 5.430 | 5.484 | 5.369 | 5.415 | 105,216 | +0.02(+0.28%) |
Apr 25, 2007 | 5.423 | 5.484 | 5.399 | 5.399 | 55,222 | -0.01(-0.14%) |
Apr 24, 2007 | 5.484 | 5.507 | 5.330 | 5.407 | 63,465 | -0.07(-1.26%) |
Apr 23, 2007 | 5.484 | 5.484 | 5.407 | 5.476 | 43,742 | +0.02(+0.29%) |
Apr 20, 2007 | 5.453 | 5.484 | 5.354 | 5.460 | 37,781 | +0.11(+2.00%) |
Apr 19, 2007 | 5.438 | 5.438 | 5.330 | 5.353 | 48,991 | -0.13(-2.38%) |
Apr 18, 2007 | 5.446 | 5.522 | 5.254 | 5.484 | 61,970 | +0.01(+0.14%) |
Apr 17, 2007 | 5.446 | 5.515 | 5.384 | 5.476 | 41,637 | +0.09(+1.71%) |
Apr 16, 2007 | 5.507 | 5.507 | 5.330 | 5.384 | 68,742 | -0.12(-2.23%) |
Apr 13, 2007 | 5.446 | 5.583 | 5.446 | 5.507 | 38,220 | +0.00(+0.00%) |
Apr 12, 2007 | 5.522 | 5.545 | 5.484 | 5.507 | 32,971 | -0.02(-0.28%) |
Apr 11, 2007 | 5.637 | 5.691 | 5.484 | 5.522 | 78,745 | -0.13(-2.31%) |
Apr 10, 2007 | 5.432 | 5.906 | 5.432 | 5.653 | 87,283 | -0.10(-1.73%) |
Apr 09, 2007 | 5.906 | 5.982 | 5.729 | 5.752 | 168,681 | +0.01(+0.13%) |
Apr 05, 2007 | 5.637 | 5.745 | 5.584 | 5.745 | 109,173 | +0.16(+2.88%) |
Apr 04, 2007 | 5.538 | 5.614 | 5.538 | 5.584 | 86,834 | +0.09(+1.68%) |
Apr 03, 2007 | 5.307 | 5.507 | 5.307 | 5.492 | 296,109 | +0.24(+4.53%) |
Apr 02, 2007 | 5.361 | 5.561 | 5.139 | 5.254 | 170,182 | -0.07(-1.30%) |
Mar 30, 2007 | 5.392 | 5.399 | 5.292 | 5.323 | 40,732 | -0.02(-0.29%) |
Mar 29, 2007 | 5.407 | 5.407 | 5.277 | 5.338 | 44,421 | -0.01(-0.14%) |
Mar 28, 2007 | 5.376 | 5.415 | 5.177 | 5.346 | 139,261 | -0.02(-0.29%) |
Mar 27, 2007 | 5.446 | 5.484 | 5.330 | 5.361 | 95,724 | -0.07(-1.27%) |
Mar 26, 2007 | 5.591 | 5.591 | 5.423 | 5.430 | 56,226 | -0.02(-0.42%) |
Mar 23, 2007 | 5.522 | 5.668 | 5.446 | 5.453 | 131,320 | -0.05(-0.84%) |
Mar 22, 2007 | 5.683 | 5.714 | 5.484 | 5.499 | 68,783 | -0.14(-2.45%) |
Mar 21, 2007 | 5.737 | 5.752 | 5.637 | 5.637 | 53,584 | -0.08(-1.34%) |
Mar 20, 2007 | 5.752 | 5.752 | 5.676 | 5.714 | 50,044 | -0.04(-0.67%) |
Mar 19, 2007 | 5.676 | 5.791 | 5.676 | 5.752 | 131,219 | +0.10(+1.76%) |
Mar 16, 2007 | 5.714 | 5.714 | 5.630 | 5.653 | 192,755 | +0.11(+1.94%) |
Mar 15, 2007 | 5.561 | 5.584 | 5.415 | 5.545 | 87,218 | +0.02(+0.42%) |
Mar 14, 2007 | 5.637 | 5.637 | 5.369 | 5.522 | 169,354 | -0.04(-0.69%) |
Mar 13, 2007 | 7.203 | 6.473 | 5.430 | 5.561 | 424,080 | -1.64(-22.81%) |
Mar 12, 2007 | 7.240 | 7.240 | 7.179 | 7.203 | 30,711 | -0.01(-0.09%) |
Mar 09, 2007 | 6.941 | 7.279 | 6.941 | 7.210 | 23,681 | +0.27(+3.87%) |
Mar 08, 2007 | 7.125 | 7.286 | 6.657 | 6.941 | 34,087 | -0.05(-0.66%) |
Mar 07, 2007 | 7.156 | 7.156 | 6.926 | 6.987 | 35,840 | +0.00(+0.00%) |
Mar 06, 2007 | 7.025 | 7.133 | 6.903 | 6.987 | 32,413 | -0.04(-0.55%) |
Mar 05, 2007 | 7.363 | 7.363 | 6.887 | 7.025 | 57,386 | -0.34(-4.58%) |
Mar 02, 2007 | 7.248 | 7.440 | 7.248 | 7.363 | 20,146 | +0.02(+0.21%) |