Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.488 | 5.600 | 5.488 | 5.523 | 870,829 | +0.09(+1.73%) |
Jun 28, 2007 | 5.456 | 5.473 | 5.402 | 5.429 | 728,966 | +0.02(+0.39%) |
Jun 27, 2007 | 5.348 | 5.460 | 5.306 | 5.408 | 904,857 | +0.02(+0.43%) |
Jun 26, 2007 | 5.319 | 5.502 | 5.273 | 5.385 | 1,654,432 | +0.11(+2.02%) |
Jun 25, 2007 | 5.321 | 5.321 | 5.271 | 5.279 | 189,310 | -0.04(-0.78%) |
Jun 22, 2007 | 5.360 | 5.387 | 5.268 | 5.321 | 196,020 | -0.04(-0.70%) |
Jun 21, 2007 | 5.291 | 5.392 | 5.273 | 5.358 | 531,987 | +0.09(+1.70%) |
Jun 20, 2007 | 5.354 | 5.379 | 5.268 | 5.268 | 966,203 | -0.01(-0.12%) |
Jun 19, 2007 | 5.214 | 5.275 | 5.187 | 5.275 | 293,791 | +0.10(+1.85%) |
Jun 18, 2007 | 5.195 | 5.239 | 5.168 | 5.179 | 2,532,930 | +0.03(+0.61%) |
Jun 15, 2007 | 5.193 | 5.193 | 5.112 | 5.147 | 148,093 | +0.06(+1.19%) |
Jun 14, 2007 | 5.095 | 5.152 | 4.983 | 5.087 | 508,023 | -0.04(-0.69%) |
Jun 13, 2007 | 5.175 | 5.175 | 5.112 | 5.122 | 453,387 | +0.00(+0.00%) |
Jun 12, 2007 | 5.162 | 5.175 | 5.099 | 5.122 | 1,102,795 | -0.09(-1.76%) |
Jun 11, 2007 | 5.279 | 5.341 | 5.156 | 5.214 | 979,144 | +0.05(+0.89%) |
Jun 08, 2007 | 5.179 | 5.204 | 5.157 | 5.168 | 648,449 | +0.02(+0.45%) |
Jun 07, 2007 | 5.154 | 5.258 | 5.112 | 5.145 | 675,767 | -0.12(-2.22%) |
Jun 06, 2007 | 5.406 | 5.406 | 5.237 | 5.262 | 1,456,974 | -0.05(-0.98%) |
Jun 05, 2007 | 5.319 | 5.360 | 5.266 | 5.314 | 443,801 | -0.02(-0.31%) |
Jun 04, 2007 | 5.423 | 5.425 | 5.289 | 5.331 | 1,805,880 | -0.09(-1.73%) |
Jun 01, 2007 | 5.216 | 5.435 | 5.191 | 5.425 | 4,347,438 | +0.25(+4.84%) |
May 31, 2007 | 5.133 | 5.195 | 4.981 | 5.175 | 661,389 | +0.19(+3.77%) |
May 30, 2007 | 4.974 | 4.997 | 4.928 | 4.987 | 565,535 | +0.01(+0.13%) |
May 29, 2007 | 4.876 | 5.010 | 4.851 | 4.981 | 753,408 | +0.08(+1.53%) |
May 25, 2007 | 4.926 | 5.001 | 4.899 | 4.905 | 400,667 | -0.02(-0.42%) |
May 24, 2007 | 4.993 | 5.035 | 4.845 | 4.926 | 698,772 | -0.09(-1.71%) |
May 23, 2007 | 5.047 | 5.081 | 4.972 | 5.012 | 798,460 | -0.04(-0.87%) |
May 22, 2007 | 5.095 | 5.122 | 5.024 | 5.056 | 1,037,614 | +0.01(+0.25%) |
May 21, 2007 | 5.006 | 5.064 | 4.999 | 5.043 | 8,706,378 | +0.00(+0.04%) |
May 18, 2007 | 4.935 | 5.041 | 4.914 | 5.041 | 1,598,358 | +0.12(+2.46%) |
May 17, 2007 | 4.830 | 4.955 | 4.791 | 4.920 | 2,580,377 | +0.12(+2.52%) |
May 16, 2007 | 4.862 | 4.882 | 4.757 | 4.799 | 489,332 | -0.06(-1.29%) |
May 15, 2007 | 4.945 | 4.987 | 4.757 | 4.862 | 1,965,956 | -0.08(-1.69%) |
May 14, 2007 | 4.695 | 4.995 | 4.620 | 4.945 | 3,590,194 | +0.46(+10.23%) |
May 11, 2007 | 4.457 | 4.496 | 4.434 | 4.486 | 297,146 | +0.04(+0.89%) |
May 10, 2007 | 4.371 | 4.505 | 4.361 | 4.446 | 1,066,850 | +0.06(+1.33%) |
May 09, 2007 | 4.298 | 4.403 | 4.277 | 4.388 | 998,794 | +0.11(+2.69%) |
May 08, 2007 | 4.254 | 4.298 | 4.236 | 4.273 | 972,434 | +0.03(+0.69%) |
May 07, 2007 | 4.217 | 4.254 | 4.194 | 4.244 | 626,402 | -0.01(-0.15%) |
May 04, 2007 | 4.277 | 4.284 | 4.236 | 4.250 | 552,595 | -0.03(-0.68%) |
May 03, 2007 | 4.273 | 4.300 | 4.194 | 4.279 | 624,485 | +0.02(+0.54%) |
May 02, 2007 | 4.173 | 4.256 | 4.163 | 4.256 | 1,586,855 | +0.09(+2.05%) |
May 01, 2007 | 4.163 | 4.183 | 4.152 | 4.171 | 506,106 | +0.00(+0.10%) |
Apr 30, 2007 | 4.110 | 4.190 | 4.110 | 4.167 | 1,182,353 | +0.01(+0.30%) |
Apr 27, 2007 | 4.169 | 4.173 | 4.087 | 4.154 | 686,311 | -0.02(-0.45%) |
Apr 26, 2007 | 4.173 | 4.215 | 4.162 | 4.173 | 1,318,465 | +0.00(+0.10%) |
Apr 25, 2007 | 4.246 | 4.277 | 4.121 | 4.169 | 938,406 | +0.03(+0.60%) |
Apr 24, 2007 | 4.131 | 4.150 | 4.104 | 4.144 | 265,035 | +0.01(+0.30%) |
Apr 23, 2007 | 4.119 | 4.142 | 4.094 | 4.131 | 201,771 | +0.01(+0.35%) |
Apr 20, 2007 | 4.090 | 4.167 | 4.058 | 4.117 | 206,564 | +0.05(+1.28%) |
Apr 19, 2007 | 4.121 | 4.121 | 4.017 | 4.065 | 327,819 | -0.06(-1.37%) |
Apr 18, 2007 | 4.121 | 4.131 | 4.098 | 4.121 | 322,067 | +0.00(+0.00%) |
Apr 17, 2007 | 4.129 | 4.135 | 4.081 | 4.121 | 632,633 | -0.00(-0.05%) |
Apr 16, 2007 | 4.090 | 4.148 | 4.069 | 4.123 | 1,102,315 | +0.08(+1.86%) |
Apr 13, 2007 | 3.973 | 4.060 | 3.973 | 4.048 | 1,911,799 | +0.06(+1.57%) |
Apr 12, 2007 | 3.944 | 4.002 | 3.923 | 3.985 | 1,497,232 | +0.03(+0.79%) |
Apr 11, 2007 | 3.964 | 3.972 | 3.933 | 3.954 | 188,352 | -0.00(-0.11%) |
Apr 10, 2007 | 3.966 | 3.998 | 3.925 | 3.958 | 946,074 | -0.01(-0.16%) |
Apr 09, 2007 | 3.948 | 3.964 | 3.912 | 3.964 | 390,123 | +0.01(+0.16%) |
Apr 05, 2007 | 3.887 | 3.962 | 3.875 | 3.958 | 203,688 | +0.08(+1.99%) |
Apr 04, 2007 | 3.797 | 3.900 | 3.787 | 3.881 | 1,260,953 | +0.12(+3.10%) |
Apr 03, 2007 | 3.737 | 3.808 | 3.716 | 3.764 | 408,815 | +0.03(+0.73%) |