Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.380 | 5.700 | 5.380 | 5.550 | 163,174 | +0.17(+3.16%) |
Jun 28, 2007 | 5.340 | 5.440 | 5.170 | 5.380 | 127,752 | +0.03(+0.56%) |
Jun 27, 2007 | 5.280 | 5.360 | 5.180 | 5.350 | 109,573 | +0.05(+0.94%) |
Jun 26, 2007 | 5.290 | 5.500 | 5.280 | 5.300 | 159,640 | -0.01(-0.19%) |
Jun 25, 2007 | 5.530 | 5.640 | 5.300 | 5.310 | 123,771 | -0.20(-3.63%) |
Jun 22, 2007 | 5.660 | 5.700 | 5.480 | 5.510 | 123,732 | -0.15(-2.65%) |
Jun 21, 2007 | 5.870 | 5.950 | 5.630 | 5.660 | 112,452 | -0.28(-4.71%) |
Jun 20, 2007 | 6.030 | 6.120 | 5.880 | 5.940 | 141,700 | -0.11(-1.82%) |
Jun 19, 2007 | 6.110 | 6.110 | 6.030 | 6.050 | 110,800 | -0.06(-0.98%) |
Jun 18, 2007 | 6.100 | 6.150 | 6.010 | 6.110 | 77,900 | +0.04(+0.66%) |
Jun 15, 2007 | 5.910 | 6.120 | 5.910 | 6.070 | 172,000 | +0.10(+1.68%) |
Jun 14, 2007 | 5.840 | 6.000 | 5.770 | 5.970 | 58,200 | +0.10(+1.70%) |
Jun 13, 2007 | 5.750 | 5.870 | 5.650 | 5.870 | 100,300 | +0.10(+1.73%) |
Jun 12, 2007 | 6.000 | 6.020 | 5.730 | 5.770 | 183,000 | -0.23(-3.83%) |
Jun 11, 2007 | 5.990 | 6.150 | 5.980 | 6.000 | 101,142 | -0.04(-0.66%) |
Jun 08, 2007 | 6.000 | 6.120 | 5.930 | 6.040 | 172,689 | +0.09(+1.51%) |
Jun 07, 2007 | 6.090 | 6.190 | 5.930 | 5.950 | 212,111 | -0.22(-3.57%) |
Jun 06, 2007 | 6.030 | 6.210 | 5.970 | 6.170 | 174,345 | +0.06(+0.98%) |
Jun 05, 2007 | 5.950 | 6.180 | 5.810 | 6.110 | 527,440 | +0.17(+2.86%) |
Jun 04, 2007 | 6.030 | 6.050 | 5.600 | 5.940 | 629,067 | +0.02(+0.34%) |
Jun 01, 2007 | 5.710 | 5.920 | 5.500 | 5.920 | 315,113 | +0.29(+5.15%) |
May 31, 2007 | 5.770 | 5.850 | 5.520 | 5.630 | 174,370 | -0.03(-0.53%) |
May 30, 2007 | 5.750 | 6.000 | 5.550 | 5.660 | 372,562 | +0.15(+2.72%) |
May 29, 2007 | 5.310 | 5.650 | 5.310 | 5.510 | 193,556 | +0.18(+3.38%) |
May 25, 2007 | 5.310 | 5.370 | 5.230 | 5.330 | 96,157 | +0.06(+1.14%) |
May 24, 2007 | 5.300 | 5.460 | 5.150 | 5.270 | 173,022 | -0.08(-1.49%) |
May 23, 2007 | 5.450 | 5.520 | 5.330 | 5.350 | 125,837 | +0.07(+1.32%) |
May 22, 2007 | 5.080 | 5.340 | 5.080 | 5.280 | 124,460 | +0.17(+3.33%) |
May 21, 2007 | 5.120 | 5.160 | 5.110 | 5.110 | 46,799 | -0.03(-0.58%) |
May 18, 2007 | 5.110 | 5.200 | 5.020 | 5.140 | 67,310 | +0.08(+1.58%) |
May 17, 2007 | 5.030 | 5.145 | 5.030 | 5.060 | 75,498 | +0.03(+0.59%) |
May 16, 2007 | 5.020 | 5.140 | 5.000 | 5.030 | 85,558 | +0.04(+0.80%) |
May 15, 2007 | 5.080 | 5.120 | 4.970 | 4.990 | 143,507 | -0.08(-1.58%) |
May 14, 2007 | 5.080 | 5.160 | 5.000 | 5.070 | 64,816 | -0.02(-0.39%) |
May 11, 2007 | 4.730 | 5.200 | 4.730 | 5.090 | 126,214 | -0.01(-0.20%) |
May 10, 2007 | 5.130 | 5.190 | 5.050 | 5.100 | 69,944 | -0.07(-1.35%) |
May 09, 2007 | 5.240 | 5.270 | 5.150 | 5.170 | 57,423 | -0.13(-2.45%) |
May 08, 2007 | 5.280 | 5.330 | 5.200 | 5.300 | 55,838 | -0.03(-0.56%) |
May 07, 2007 | 5.410 | 5.410 | 5.300 | 5.330 | 60,862 | -0.05(-0.93%) |
May 04, 2007 | 5.310 | 5.500 | 5.310 | 5.380 | 82,623 | -0.08(-1.47%) |
May 03, 2007 | 5.220 | 5.460 | 5.220 | 5.460 | 87,206 | +0.15(+2.82%) |
May 02, 2007 | 5.100 | 5.330 | 5.100 | 5.310 | 45,440 | +0.09(+1.72%) |
May 01, 2007 | 5.450 | 5.550 | 4.910 | 5.220 | 209,151 | -0.20(-3.69%) |
Apr 30, 2007 | 5.480 | 5.550 | 5.400 | 5.420 | 97,867 | -0.09(-1.63%) |
Apr 27, 2007 | 5.360 | 5.600 | 5.360 | 5.510 | 130,820 | +0.14(+2.61%) |
Apr 26, 2007 | 5.380 | 5.640 | 5.370 | 5.370 | 128,901 | -0.10(-1.83%) |
Apr 25, 2007 | 5.550 | 5.620 | 5.470 | 5.470 | 77,309 | -0.09(-1.62%) |
Apr 24, 2007 | 5.630 | 5.730 | 5.540 | 5.560 | 78,636 | -0.06(-1.07%) |
Apr 23, 2007 | 5.260 | 5.750 | 5.260 | 5.620 | 215,409 | +0.32(+6.04%) |
Apr 20, 2007 | 5.330 | 5.530 | 5.250 | 5.300 | 117,454 | -0.06(-1.12%) |
Apr 19, 2007 | 5.400 | 5.410 | 5.260 | 5.360 | 150,969 | -0.09(-1.65%) |
Apr 18, 2007 | 5.560 | 5.560 | 5.350 | 5.450 | 72,034 | -0.11(-1.98%) |
Apr 17, 2007 | 5.530 | 5.600 | 5.320 | 5.560 | 145,039 | +0.06(+1.09%) |
Apr 16, 2007 | 5.540 | 5.730 | 5.480 | 5.500 | 258,083 | -0.07(-1.26%) |
Apr 13, 2007 | 5.300 | 6.240 | 5.300 | 5.570 | 1,751,302 | +0.27(+5.09%) |
Apr 12, 2007 | 5.100 | 5.300 | 5.100 | 5.300 | 65,952 | +0.16(+3.11%) |
Apr 11, 2007 | 5.090 | 5.150 | 5.040 | 5.140 | 47,330 | +0.02(+0.39%) |
Apr 10, 2007 | 5.190 | 5.200 | 5.080 | 5.120 | 74,341 | -0.06(-1.16%) |
Apr 09, 2007 | 5.000 | 5.200 | 4.930 | 5.180 | 181,575 | +0.22(+4.44%) |
Apr 05, 2007 | 4.860 | 5.030 | 4.800 | 4.960 | 87,655 | +0.07(+1.43%) |
Apr 04, 2007 | 4.860 | 4.920 | 4.770 | 4.890 | 90,860 | +0.00(+0.00%) |
Apr 03, 2007 | 4.620 | 4.890 | 4.760 | 4.890 | 70,400 | +0.03(+0.62%) |