Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.683 | 5.838 | 5.648 | 5.753 | 1,174,094 | +0.10(+1.74%) |
Jun 28, 2007 | 5.574 | 5.894 | 5.532 | 5.655 | 1,447,941 | +0.10(+1.83%) |
Jun 27, 2007 | 5.357 | 5.574 | 5.321 | 5.553 | 540,783 | +0.14(+2.53%) |
Jun 26, 2007 | 5.388 | 5.532 | 5.349 | 5.416 | 633,518 | +0.05(+0.85%) |
Jun 25, 2007 | 5.392 | 5.620 | 5.349 | 5.371 | 970,098 | -0.02(-0.46%) |
Jun 22, 2007 | 5.409 | 5.567 | 5.318 | 5.395 | 4,239,373 | -0.01(-0.19%) |
Jun 21, 2007 | 5.508 | 5.536 | 5.300 | 5.406 | 746,248 | -0.10(-1.85%) |
Jun 20, 2007 | 5.560 | 5.722 | 5.479 | 5.508 | 940,077 | -0.01(-0.25%) |
Jun 19, 2007 | 5.469 | 5.581 | 5.406 | 5.522 | 786,055 | +0.03(+0.58%) |
Jun 18, 2007 | 5.248 | 5.574 | 5.230 | 5.490 | 1,639,868 | +0.29(+5.61%) |
Jun 15, 2007 | 4.893 | 5.234 | 4.868 | 5.198 | 1,285,702 | +0.36(+7.48%) |
Jun 14, 2007 | 4.893 | 4.917 | 4.816 | 4.837 | 199,289 | -0.05(-1.08%) |
Jun 13, 2007 | 4.830 | 4.953 | 4.809 | 4.889 | 302,635 | +0.11(+2.28%) |
Jun 12, 2007 | 5.058 | 5.058 | 4.749 | 4.780 | 417,369 | -0.24(-4.76%) |
Jun 11, 2007 | 4.865 | 5.061 | 4.752 | 5.019 | 618,424 | +0.17(+3.40%) |
Jun 08, 2007 | 4.654 | 4.861 | 4.601 | 4.854 | 398,949 | +0.19(+4.14%) |
Jun 07, 2007 | 4.893 | 4.893 | 4.580 | 4.661 | 384,831 | -0.24(-4.94%) |
Jun 06, 2007 | 4.826 | 4.953 | 4.756 | 4.903 | 359,492 | +0.03(+0.58%) |
Jun 05, 2007 | 4.847 | 5.037 | 4.770 | 4.875 | 581,176 | -0.00(-0.07%) |
Jun 04, 2007 | 4.724 | 5.058 | 4.682 | 4.879 | 1,020,559 | +0.15(+3.19%) |
Jun 01, 2007 | 4.696 | 4.742 | 4.594 | 4.728 | 269,590 | +0.04(+0.82%) |
May 31, 2007 | 4.570 | 4.689 | 4.570 | 4.689 | 198,868 | +0.12(+2.53%) |
May 30, 2007 | 4.608 | 4.654 | 4.535 | 4.573 | 237,971 | -0.04(-0.76%) |
May 29, 2007 | 4.661 | 4.675 | 4.605 | 4.608 | 222,279 | -0.01(-0.23%) |
May 25, 2007 | 4.531 | 4.636 | 4.531 | 4.619 | 206,597 | +0.12(+2.65%) |
May 24, 2007 | 4.485 | 4.689 | 4.485 | 4.499 | 398,066 | +0.03(+0.71%) |
May 23, 2007 | 4.496 | 4.640 | 4.468 | 4.468 | 289,300 | -0.03(-0.70%) |
May 22, 2007 | 4.264 | 4.601 | 4.264 | 4.499 | 495,767 | +0.25(+5.87%) |
May 21, 2007 | 4.278 | 4.415 | 4.240 | 4.250 | 483,507 | -0.04(-0.98%) |
May 18, 2007 | 4.317 | 4.394 | 4.236 | 4.292 | 359,188 | +0.00(+0.00%) |
May 17, 2007 | 4.355 | 4.426 | 4.271 | 4.292 | 219,907 | -0.07(-1.69%) |
May 16, 2007 | 4.341 | 4.405 | 4.303 | 4.366 | 196,849 | +0.02(+0.57%) |
May 15, 2007 | 4.450 | 4.450 | 4.338 | 4.341 | 226,065 | -0.09(-2.06%) |
May 14, 2007 | 4.426 | 4.478 | 4.415 | 4.433 | 218,680 | -0.03(-0.71%) |
May 11, 2007 | 4.384 | 4.478 | 4.345 | 4.464 | 273,089 | +0.08(+1.76%) |
May 10, 2007 | 4.450 | 4.528 | 4.338 | 4.387 | 338,328 | -0.10(-2.19%) |
May 09, 2007 | 4.535 | 4.563 | 4.419 | 4.485 | 271,133 | -0.06(-1.39%) |
May 08, 2007 | 4.566 | 4.608 | 4.531 | 4.549 | 172,670 | -0.02(-0.54%) |
May 07, 2007 | 4.521 | 4.643 | 4.492 | 4.573 | 232,314 | +0.01(+0.15%) |
May 04, 2007 | 4.636 | 4.658 | 4.535 | 4.566 | 214,267 | -0.05(-0.99%) |
May 03, 2007 | 4.587 | 4.658 | 4.552 | 4.612 | 354,931 | -0.01(-0.23%) |
May 02, 2007 | 4.475 | 4.668 | 4.426 | 4.622 | 375,088 | +0.15(+3.30%) |
May 01, 2007 | 4.752 | 4.759 | 4.475 | 4.475 | 598,065 | -0.27(-5.77%) |
Apr 30, 2007 | 4.752 | 4.787 | 4.710 | 4.749 | 306,074 | +0.02(+0.37%) |
Apr 27, 2007 | 4.724 | 4.791 | 4.717 | 4.731 | 178,512 | -0.04(-0.74%) |
Apr 26, 2007 | 4.780 | 4.802 | 4.738 | 4.766 | 164,989 | -0.02(-0.44%) |
Apr 25, 2007 | 4.805 | 4.809 | 4.777 | 4.788 | 242,888 | +0.02(+0.44%) |
Apr 24, 2007 | 4.773 | 4.812 | 4.651 | 4.766 | 505,745 | -0.01(-0.29%) |
Apr 23, 2007 | 4.826 | 4.826 | 4.742 | 4.780 | 512,760 | -0.01(-0.29%) |
Apr 20, 2007 | 4.735 | 4.812 | 4.651 | 4.795 | 623,121 | +0.09(+1.94%) |
Apr 19, 2007 | 4.629 | 4.721 | 4.608 | 4.703 | 417,189 | +0.05(+0.98%) |
Apr 18, 2007 | 4.668 | 4.703 | 4.615 | 4.658 | 353,314 | -0.02(-0.38%) |
Apr 17, 2007 | 4.629 | 4.700 | 4.601 | 4.675 | 396,660 | +0.03(+0.68%) |
Apr 16, 2007 | 4.643 | 4.672 | 4.629 | 4.643 | 459,297 | +0.02(+0.53%) |
Apr 13, 2007 | 4.636 | 4.654 | 4.521 | 4.619 | 633,911 | +0.03(+0.69%) |
Apr 12, 2007 | 4.440 | 4.629 | 4.254 | 4.587 | 613,757 | +0.15(+3.32%) |
Apr 11, 2007 | 4.362 | 4.454 | 4.348 | 4.440 | 424,785 | +0.07(+1.57%) |
Apr 10, 2007 | 4.373 | 4.422 | 4.306 | 4.371 | 611,858 | -0.00(-0.04%) |
Apr 09, 2007 | 4.215 | 4.384 | 4.197 | 4.373 | 764,104 | +0.16(+3.84%) |
Apr 05, 2007 | 4.278 | 4.306 | 4.127 | 4.211 | 922,821 | -0.03(-0.74%) |
Apr 04, 2007 | 4.303 | 4.380 | 4.204 | 4.243 | 698,435 | -0.12(-2.82%) |
Apr 03, 2007 | 4.355 | 4.366 | 4.074 | 4.366 | 1,768,919 | +0.01(+0.24%) |