Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.089 | 5.141 | 5.043 | 5.137 | 2,467,566 | +0.07(+1.34%) |
May 30, 2007 | 5.048 | 5.083 | 5.000 | 5.069 | 1,239,112 | -0.03(-0.64%) |
May 29, 2007 | 5.087 | 5.117 | 5.037 | 5.102 | 1,120,356 | +0.04(+0.82%) |
May 25, 2007 | 5.015 | 5.067 | 5.015 | 5.061 | 1,599,788 | +0.02(+0.48%) |
May 24, 2007 | 5.113 | 5.122 | 5.017 | 5.037 | 1,397,613 | -0.07(-1.41%) |
May 23, 2007 | 5.176 | 5.183 | 5.100 | 5.109 | 1,512,797 | -0.05(-0.93%) |
May 22, 2007 | 5.227 | 5.227 | 5.109 | 5.157 | 1,671,270 | -0.09(-1.62%) |
May 21, 2007 | 5.146 | 5.292 | 5.126 | 5.242 | 1,272,096 | +0.09(+1.74%) |
May 18, 2007 | 5.083 | 5.185 | 5.021 | 5.152 | 1,405,097 | +0.09(+1.77%) |
May 17, 2007 | 5.078 | 5.102 | 5.032 | 5.063 | 1,229,113 | -0.02(-0.47%) |
May 16, 2007 | 5.093 | 5.100 | 5.024 | 5.087 | 2,388,114 | +0.00(+0.00%) |
May 15, 2007 | 5.080 | 5.117 | 5.015 | 5.087 | 1,932,656 | +0.01(+0.26%) |
May 14, 2007 | 5.069 | 5.111 | 5.015 | 5.074 | 2,206,959 | -0.01(-0.26%) |
May 11, 2007 | 4.978 | 5.100 | 4.969 | 5.087 | 1,523,327 | +0.11(+2.19%) |
May 10, 2007 | 5.096 | 5.096 | 4.967 | 4.978 | 1,433,464 | -0.12(-2.27%) |
May 09, 2007 | 5.028 | 5.113 | 4.973 | 5.093 | 735,692 | +0.04(+0.86%) |
May 08, 2007 | 5.080 | 5.102 | 4.921 | 5.050 | 1,285,549 | -0.06(-1.20%) |
May 07, 2007 | 5.126 | 5.183 | 5.072 | 5.111 | 1,898,111 | -0.03(-0.68%) |
May 04, 2007 | 5.024 | 5.194 | 5.000 | 5.146 | 1,907,139 | +0.13(+2.52%) |
May 03, 2007 | 4.928 | 5.021 | 4.917 | 5.019 | 1,614,129 | +0.09(+1.91%) |
May 02, 2007 | 4.777 | 4.965 | 4.777 | 4.925 | 2,682,260 | +0.15(+3.20%) |
May 01, 2007 | 4.698 | 4.797 | 4.698 | 4.772 | 2,476,274 | +0.07(+1.44%) |
Apr 30, 2007 | 4.770 | 4.794 | 4.696 | 4.705 | 1,542,432 | -0.05(-1.06%) |
Apr 27, 2007 | 4.746 | 4.797 | 4.733 | 4.755 | 803,634 | -0.02(-0.41%) |
Apr 26, 2007 | 4.746 | 4.788 | 4.718 | 4.775 | 1,060,586 | +0.05(+0.97%) |
Apr 25, 2007 | 4.690 | 4.757 | 4.655 | 4.729 | 1,757,249 | +0.06(+1.26%) |
Apr 24, 2007 | 4.661 | 4.729 | 4.628 | 4.670 | 1,119,540 | +0.00(+0.05%) |
Apr 23, 2007 | 4.687 | 4.698 | 4.628 | 4.668 | 1,050,120 | -0.04(-0.83%) |
Apr 20, 2007 | 4.659 | 4.733 | 4.635 | 4.707 | 1,284,298 | +0.07(+1.41%) |
Apr 19, 2007 | 4.679 | 4.700 | 4.591 | 4.641 | 2,133,755 | -0.06(-1.21%) |
Apr 18, 2007 | 4.445 | 4.786 | 4.410 | 4.698 | 5,403,843 | -0.28(-5.53%) |
Apr 17, 2007 | 4.989 | 5.006 | 4.928 | 4.973 | 1,017,883 | -0.05(-0.96%) |
Apr 16, 2007 | 4.847 | 5.039 | 4.847 | 5.021 | 990,377 | +0.15(+3.09%) |
Apr 13, 2007 | 4.842 | 4.871 | 4.810 | 4.871 | 492,921 | +0.02(+0.45%) |
Apr 12, 2007 | 4.770 | 4.860 | 4.757 | 4.849 | 679,729 | +0.06(+1.23%) |
Apr 11, 2007 | 4.814 | 4.821 | 4.742 | 4.790 | 2,335,609 | -0.02(-0.36%) |
Apr 10, 2007 | 4.770 | 4.814 | 4.768 | 4.807 | 426,093 | +0.05(+1.10%) |
Apr 09, 2007 | 4.768 | 4.797 | 4.720 | 4.755 | 624,136 | -0.00(-0.09%) |
Apr 05, 2007 | 4.755 | 4.779 | 4.727 | 4.759 | 767,329 | +0.01(+0.28%) |
Apr 04, 2007 | 4.727 | 4.764 | 4.700 | 4.746 | 787,213 | +0.02(+0.32%) |
Apr 03, 2007 | 4.716 | 4.786 | 4.687 | 4.731 | 736,755 | +0.03(+0.56%) |
Apr 02, 2007 | 4.722 | 4.740 | 4.635 | 4.705 | 811,869 | -0.03(-0.55%) |
Mar 30, 2007 | 4.748 | 4.756 | 4.659 | 4.731 | 1,215,015 | -0.02(-0.32%) |
Mar 29, 2007 | 4.803 | 4.803 | 4.681 | 4.746 | 917,054 | -0.03(-0.73%) |
Mar 28, 2007 | 4.768 | 4.823 | 4.740 | 4.781 | 2,462,858 | -0.01(-0.18%) |
Mar 27, 2007 | 4.816 | 4.818 | 4.738 | 4.790 | 816,789 | -0.05(-1.13%) |
Mar 26, 2007 | 4.790 | 4.853 | 4.757 | 4.845 | 887,950 | +0.06(+1.19%) |
Mar 23, 2007 | 4.777 | 4.816 | 4.744 | 4.788 | 685,633 | +0.02(+0.46%) |
Mar 22, 2007 | 4.766 | 4.768 | 4.698 | 4.766 | 735,321 | +0.02(+0.32%) |
Mar 21, 2007 | 4.679 | 4.757 | 4.637 | 4.751 | 1,220,786 | +0.06(+1.21%) |
Mar 20, 2007 | 4.666 | 4.711 | 4.639 | 4.694 | 976,599 | +0.02(+0.42%) |
Mar 19, 2007 | 4.690 | 4.740 | 4.648 | 4.674 | 831,336 | +0.01(+0.23%) |
Mar 16, 2007 | 4.685 | 4.716 | 4.646 | 4.663 | 2,223,966 | -0.02(-0.51%) |
Mar 15, 2007 | 4.611 | 4.733 | 4.576 | 4.687 | 1,277,414 | +0.09(+2.00%) |
Mar 14, 2007 | 4.596 | 4.666 | 4.548 | 4.596 | 1,074,730 | -0.02(-0.43%) |
Mar 13, 2007 | 4.759 | 4.746 | 4.609 | 4.615 | 1,176,924 | -0.14(-3.03%) |
Mar 12, 2007 | 4.700 | 4.768 | 4.666 | 4.759 | 662,195 | +0.07(+1.58%) |
Mar 09, 2007 | 4.703 | 4.705 | 4.617 | 4.685 | 662,905 | +0.03(+0.61%) |
Mar 08, 2007 | 4.718 | 4.742 | 4.626 | 4.657 | 969,605 | +0.00(+0.00%) |
Mar 07, 2007 | 4.655 | 4.740 | 4.624 | 4.657 | 1,112,074 | -0.02(-0.33%) |
Mar 06, 2007 | 4.607 | 4.718 | 4.587 | 4.672 | 749,672 | +0.10(+2.15%) |
Mar 05, 2007 | 4.572 | 4.768 | 4.565 | 4.574 | 1,745,097 | -0.02(-0.33%) |
Mar 02, 2007 | 4.751 | 4.794 | 4.580 | 4.589 | 1,191,284 | -0.20(-4.24%) |