Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.834 | 4.862 | 4.697 | 4.743 | 57,171,636 | -0.09(-1.88%) |
May 30, 2007 | 4.777 | 4.856 | 4.731 | 4.834 | 57,259,532 | +0.06(+1.19%) |
May 29, 2007 | 4.851 | 4.885 | 4.766 | 4.777 | 46,362,636 | -0.03(-0.59%) |
May 25, 2007 | 4.868 | 4.885 | 4.783 | 4.805 | 53,531,980 | -0.02(-0.47%) |
May 24, 2007 | 4.982 | 5.016 | 4.822 | 4.828 | 88,532,152 | -0.15(-3.08%) |
May 23, 2007 | 4.947 | 5.016 | 4.936 | 4.982 | 59,361,816 | +0.05(+0.92%) |
May 22, 2007 | 4.993 | 5.021 | 4.930 | 4.936 | 47,803,180 | -0.06(-1.14%) |
May 21, 2007 | 4.959 | 5.078 | 4.936 | 4.993 | 63,041,612 | +0.05(+1.04%) |
May 18, 2007 | 5.038 | 5.038 | 4.936 | 4.942 | 27,113,984 | -0.04(-0.80%) |
May 17, 2007 | 4.970 | 5.044 | 4.942 | 4.982 | 44,959,052 | +0.00(+0.00%) |
May 16, 2007 | 5.095 | 5.090 | 4.965 | 4.982 | 55,867,168 | -0.09(-1.68%) |
May 15, 2007 | 4.959 | 5.107 | 4.953 | 5.067 | 117,453,352 | +0.11(+2.30%) |
May 14, 2007 | 4.908 | 5.101 | 4.845 | 4.953 | 143,444,624 | +0.19(+4.06%) |
May 11, 2007 | 4.697 | 4.788 | 4.697 | 4.760 | 44,590,148 | +0.07(+1.58%) |
May 10, 2007 | 4.754 | 4.788 | 4.663 | 4.686 | 46,952,524 | -0.06(-1.32%) |
May 09, 2007 | 4.766 | 4.822 | 4.720 | 4.748 | 110,378,808 | -0.01(-0.24%) |
May 08, 2007 | 4.635 | 4.777 | 4.635 | 4.760 | 105,707,488 | +0.12(+2.57%) |
May 07, 2007 | 4.657 | 4.675 | 4.635 | 4.640 | 21,928,980 | -0.03(-0.73%) |
May 04, 2007 | 4.663 | 4.675 | 4.612 | 4.675 | 39,750,840 | +0.02(+0.37%) |
May 03, 2007 | 4.618 | 4.680 | 4.618 | 4.657 | 35,029,696 | +0.01(+0.24%) |
May 02, 2007 | 4.595 | 4.663 | 4.589 | 4.646 | 47,252,356 | +0.07(+1.49%) |
May 01, 2007 | 4.572 | 4.606 | 4.527 | 4.578 | 48,535,732 | +0.01(+0.12%) |
Apr 30, 2007 | 4.584 | 4.680 | 4.572 | 4.572 | 48,316,800 | -0.01(-0.12%) |
Apr 27, 2007 | 4.663 | 4.680 | 4.544 | 4.578 | 66,780,060 | -0.09(-1.83%) |
Apr 26, 2007 | 4.760 | 4.766 | 4.635 | 4.663 | 153,977,232 | +0.18(+4.06%) |
Apr 25, 2007 | 4.436 | 4.498 | 4.436 | 4.481 | 45,508,336 | +0.03(+0.77%) |
Apr 24, 2007 | 4.458 | 4.464 | 4.390 | 4.447 | 47,474,888 | -0.01(-0.13%) |
Apr 23, 2007 | 4.396 | 4.510 | 4.396 | 4.453 | 43,885,644 | +0.05(+1.03%) |
Apr 20, 2007 | 4.441 | 4.475 | 4.362 | 4.407 | 79,785,896 | +0.01(+0.13%) |
Apr 19, 2007 | 4.447 | 4.470 | 4.373 | 4.402 | 51,350,428 | -0.05(-1.02%) |
Apr 18, 2007 | 4.464 | 4.487 | 4.430 | 4.447 | 45,952,712 | -0.02(-0.38%) |
Apr 17, 2007 | 4.549 | 4.566 | 4.447 | 4.464 | 79,907,864 | -0.10(-2.24%) |
Apr 16, 2007 | 4.578 | 4.595 | 4.544 | 4.566 | 35,005,348 | +0.01(+0.12%) |
Apr 13, 2007 | 4.612 | 4.612 | 4.538 | 4.561 | 64,139,772 | -0.04(-0.87%) |
Apr 12, 2007 | 4.612 | 4.640 | 4.584 | 4.601 | 49,121,628 | -0.02(-0.49%) |
Apr 11, 2007 | 4.657 | 4.652 | 4.578 | 4.623 | 51,532,572 | -0.03(-0.73%) |
Apr 10, 2007 | 4.601 | 4.669 | 4.601 | 4.657 | 48,950,016 | +0.06(+1.36%) |
Apr 09, 2007 | 4.578 | 4.623 | 4.572 | 4.595 | 31,451,298 | +0.04(+0.87%) |
Apr 05, 2007 | 4.561 | 4.589 | 4.487 | 4.555 | 74,088,928 | -0.02(-0.37%) |
Apr 04, 2007 | 4.572 | 4.646 | 4.566 | 4.572 | 51,894,744 | -0.02(-0.49%) |
Apr 03, 2007 | 4.601 | 4.657 | 4.578 | 4.595 | 78,078,736 | -0.01(-0.12%) |
Apr 02, 2007 | 4.493 | 4.606 | 4.475 | 4.601 | 77,628,616 | +0.11(+2.53%) |
Mar 30, 2007 | 4.532 | 4.561 | 4.481 | 4.487 | 56,605,508 | -0.03(-0.75%) |
Mar 29, 2007 | 4.561 | 4.566 | 4.481 | 4.521 | 89,562,160 | -0.02(-0.38%) |
Mar 28, 2007 | 4.458 | 4.572 | 4.436 | 4.538 | 86,355,024 | +0.07(+1.66%) |
Mar 27, 2007 | 4.481 | 4.493 | 4.436 | 4.464 | 43,207,024 | -0.01(-0.25%) |
Mar 26, 2007 | 4.515 | 4.584 | 4.436 | 4.475 | 47,999,196 | -0.01(-0.25%) |
Mar 23, 2007 | 4.584 | 4.680 | 4.384 | 4.487 | 77,937,144 | -0.11(-2.35%) |
Mar 22, 2007 | 4.566 | 4.606 | 4.549 | 4.595 | 76,624,048 | +0.04(+0.87%) |
Mar 21, 2007 | 4.498 | 4.572 | 4.458 | 4.555 | 62,938,840 | +0.07(+1.65%) |
Mar 20, 2007 | 4.419 | 4.493 | 4.379 | 4.481 | 57,448,480 | +0.03(+0.77%) |
Mar 19, 2007 | 4.311 | 4.447 | 4.305 | 4.447 | 79,053,176 | +0.15(+3.58%) |
Mar 16, 2007 | 4.339 | 4.350 | 4.276 | 4.293 | 48,727,404 | -0.02(-0.53%) |
Mar 15, 2007 | 4.293 | 4.356 | 4.271 | 4.316 | 68,862,344 | +0.05(+1.07%) |
Mar 14, 2007 | 4.328 | 4.343 | 4.231 | 4.271 | 122,144,448 | -0.07(-1.70%) |
Mar 13, 2007 | 4.447 | 4.475 | 4.328 | 4.345 | 72,939,056 | -0.10(-2.30%) |
Mar 12, 2007 | 4.487 | 4.555 | 4.447 | 4.447 | 69,270,056 | -0.06(-1.39%) |
Mar 09, 2007 | 4.578 | 4.623 | 4.498 | 4.510 | 76,562,664 | +0.00(+0.00%) |
Mar 08, 2007 | 4.441 | 4.549 | 4.407 | 4.510 | 160,805,024 | +0.18(+4.07%) |
Mar 07, 2007 | 4.384 | 4.384 | 4.328 | 4.333 | 78,705,088 | -0.01(-0.26%) |
Mar 06, 2007 | 4.362 | 4.379 | 4.254 | 4.345 | 162,522,336 | +0.03(+0.79%) |
Mar 05, 2007 | 4.237 | 4.350 | 4.237 | 4.311 | 104,658,880 | -0.01(-0.13%) |
Mar 02, 2007 | 4.407 | 4.419 | 4.316 | 4.316 | 81,269,464 | -0.10(-2.32%) |