Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.850 | 5.020 | 4.840 | 4.910 | 15,724 | +0.06(+1.24%) |
May 30, 2007 | 4.740 | 4.990 | 4.740 | 4.850 | 11,570 | +0.09(+1.89%) |
May 29, 2007 | 4.840 | 4.840 | 4.660 | 4.760 | 13,898 | -0.05(-1.04%) |
May 25, 2007 | 4.760 | 4.830 | 4.737 | 4.810 | 6,000 | +0.03(+0.63%) |
May 24, 2007 | 4.750 | 4.884 | 4.750 | 4.780 | 10,536 | -0.10(-2.05%) |
May 23, 2007 | 4.818 | 4.890 | 4.740 | 4.880 | 9,034 | +0.03(+0.62%) |
May 22, 2007 | 4.890 | 4.900 | 4.820 | 4.850 | 5,412 | +0.05(+1.04%) |
May 21, 2007 | 4.800 | 4.890 | 4.660 | 4.800 | 40,899 | +0.04(+0.84%) |
May 18, 2007 | 4.850 | 4.930 | 4.720 | 4.760 | 27,796 | -0.14(-2.86%) |
May 17, 2007 | 4.820 | 5.000 | 4.820 | 4.900 | 23,166 | -0.02(-0.49%) |
May 16, 2007 | 5.050 | 5.050 | 4.870 | 4.924 | 10,105 | -0.09(-1.71%) |
May 15, 2007 | 4.950 | 5.250 | 4.860 | 5.010 | 12,196 | +0.15(+3.09%) |
May 14, 2007 | 4.930 | 5.140 | 4.800 | 4.859 | 37,287 | -0.09(-1.83%) |
May 11, 2007 | 4.810 | 5.010 | 4.800 | 4.950 | 23,327 | +0.02(+0.41%) |
May 10, 2007 | 5.050 | 5.160 | 4.800 | 4.930 | 31,690 | -0.12(-2.38%) |
May 09, 2007 | 5.140 | 5.140 | 5.010 | 5.050 | 17,454 | -0.15(-2.88%) |
May 08, 2007 | 5.450 | 5.450 | 5.100 | 5.200 | 74,632 | -0.10(-1.89%) |
May 07, 2007 | 5.070 | 5.490 | 5.070 | 5.300 | 113,318 | +0.26(+5.16%) |
May 04, 2007 | 5.350 | 5.640 | 4.960 | 5.040 | 301,440 | -0.23(-4.36%) |
May 03, 2007 | 4.800 | 5.330 | 4.720 | 5.270 | 178,592 | +0.45(+9.34%) |
May 02, 2007 | 4.770 | 4.906 | 4.600 | 4.820 | 154,693 | -0.18(-3.60%) |
May 01, 2007 | 4.450 | 5.079 | 4.448 | 5.000 | 361,774 | +0.58(+13.12%) |
Apr 30, 2007 | 3.630 | 4.710 | 3.630 | 4.420 | 383,867 | +0.87(+24.51%) |
Apr 27, 2007 | 3.370 | 3.650 | 3.300 | 3.550 | 9,350 | +0.02(+0.57%) |
Apr 26, 2007 | 3.470 | 3.540 | 3.290 | 3.530 | 6,717 | +0.08(+2.32%) |
Apr 25, 2007 | 3.420 | 3.680 | 3.250 | 3.450 | 11,200 | +0.08(+2.37%) |
Apr 24, 2007 | 3.330 | 3.400 | 3.230 | 3.370 | 5,633 | -0.04(-1.17%) |
Apr 23, 2007 | 3.270 | 3.710 | 3.210 | 3.410 | 22,228 | +0.18(+5.64%) |
Apr 20, 2007 | 3.470 | 3.490 | 3.180 | 3.228 | 11,326 | -0.31(-8.81%) |
Apr 19, 2007 | 3.540 | 3.540 | 3.540 | 3.540 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 3.520 | 3.540 | 3.390 | 3.540 | 3,900 | -0.01(-0.28%) |
Apr 17, 2007 | 3.460 | 3.680 | 3.370 | 3.550 | 12,786 | +0.07(+2.01%) |
Apr 16, 2007 | 3.490 | 3.510 | 3.320 | 3.480 | 5,075 | +0.06(+1.75%) |
Apr 13, 2007 | 3.440 | 3.550 | 3.280 | 3.420 | 12,681 | +0.02(+0.59%) |
Apr 12, 2007 | 3.350 | 3.710 | 3.310 | 3.400 | 4,323 | -0.05(-1.45%) |
Apr 11, 2007 | 3.520 | 3.520 | 3.270 | 3.450 | 4,360 | +0.05(+1.47%) |
Apr 10, 2007 | 2.990 | 3.680 | 2.900 | 3.400 | 93,784 | +0.45(+15.25%) |
Apr 09, 2007 | 2.893 | 2.950 | 2.893 | 2.950 | 6,062 | +0.06(+2.08%) |
Apr 05, 2007 | 2.865 | 2.920 | 2.851 | 2.890 | 3,517 | +0.04(+1.40%) |
Apr 04, 2007 | 2.850 | 2.930 | 2.810 | 2.850 | 4,300 | -0.01(-0.35%) |
Apr 03, 2007 | 2.810 | 2.860 | 2.810 | 2.860 | 13,542 | -0.01(-0.35%) |
Apr 02, 2007 | 2.888 | 2.890 | 2.870 | 2.870 | 3,022 | -0.03(-1.03%) |
Mar 30, 2007 | 2.950 | 2.970 | 2.900 | 2.900 | 5,684 | -0.04(-1.36%) |
Mar 29, 2007 | 2.910 | 2.940 | 2.880 | 2.940 | 9,614 | +0.00(+0.00%) |
Mar 28, 2007 | 2.950 | 2.950 | 2.940 | 2.940 | 972 | -0.04(-1.34%) |
Mar 27, 2007 | 2.980 | 2.980 | 2.980 | 2.980 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 2.950 | 3.000 | 2.950 | 2.980 | 1,800 | +0.03(+1.02%) |
Mar 23, 2007 | 2.990 | 2.990 | 2.940 | 2.950 | 3,006 | +0.04(+1.37%) |
Mar 22, 2007 | 2.970 | 3.000 | 2.770 | 2.910 | 13,596 | -0.09(-3.00%) |
Mar 21, 2007 | 2.820 | 3.000 | 2.820 | 3.000 | 4,310 | +0.02(+0.67%) |
Mar 20, 2007 | 3.000 | 3.000 | 2.900 | 2.980 | 24,783 | -0.02(-0.67%) |
Mar 19, 2007 | 2.930 | 3.040 | 2.750 | 3.000 | 11,977 | +0.02(+0.67%) |
Mar 16, 2007 | 2.970 | 3.060 | 2.920 | 2.980 | 13,232 | -0.06(-1.97%) |
Mar 15, 2007 | 2.950 | 3.040 | 2.950 | 3.040 | 3,232 | +0.11(+3.75%) |
Mar 14, 2007 | 2.990 | 2.990 | 2.920 | 2.930 | 3,000 | -0.07(-2.33%) |
Mar 13, 2007 | 3.090 | 3.100 | 2.970 | 3.000 | 15,500 | -0.09(-2.91%) |
Mar 12, 2007 | 3.090 | 3.100 | 3.090 | 3.090 | 1,900 | +0.10(+3.34%) |
Mar 09, 2007 | 2.980 | 3.060 | 2.980 | 2.990 | 2,400 | -0.01(-0.33%) |
Mar 08, 2007 | 2.950 | 3.020 | 2.950 | 3.000 | 6,200 | +0.01(+0.33%) |
Mar 07, 2007 | 3.000 | 3.000 | 2.950 | 2.990 | 5,398 | +0.03(+1.01%) |
Mar 06, 2007 | 3.000 | 3.000 | 2.920 | 2.960 | 4,450 | -0.04(-1.33%) |
Mar 05, 2007 | 3.000 | 3.070 | 2.990 | 3.000 | 33,807 | -0.03(-0.99%) |
Mar 02, 2007 | 2.990 | 3.130 | 2.990 | 3.030 | 33,714 | +0.04(+1.34%) |