Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.950 | 5.260 | 4.950 | 5.260 | 16,960 | +0.45(+9.36%) |
Jun 28, 2007 | 5.010 | 5.120 | 4.810 | 4.810 | 54,577 | -0.22(-4.37%) |
Jun 27, 2007 | 5.070 | 5.150 | 5.030 | 5.030 | 45,200 | -0.07(-1.37%) |
Jun 26, 2007 | 5.000 | 5.140 | 5.000 | 5.100 | 19,252 | -0.04(-0.78%) |
Jun 25, 2007 | 5.500 | 5.730 | 4.750 | 5.140 | 88,972 | -0.41(-7.39%) |
Jun 22, 2007 | 5.760 | 5.870 | 5.550 | 5.550 | 24,413 | -0.26(-4.48%) |
Jun 21, 2007 | 5.780 | 5.870 | 5.760 | 5.810 | 4,900 | -0.05(-0.85%) |
Jun 20, 2007 | 5.800 | 5.870 | 5.800 | 5.860 | 11,500 | +0.09(+1.56%) |
Jun 19, 2007 | 5.690 | 5.770 | 5.600 | 5.770 | 18,900 | +0.07(+1.23%) |
Jun 18, 2007 | 5.700 | 5.700 | 5.610 | 5.700 | 10,900 | -0.01(-0.18%) |
Jun 15, 2007 | 5.610 | 5.720 | 5.530 | 5.710 | 38,900 | +0.12(+2.15%) |
Jun 14, 2007 | 5.530 | 5.590 | 5.500 | 5.590 | 12,700 | +0.08(+1.45%) |
Jun 13, 2007 | 5.550 | 5.610 | 5.510 | 5.510 | 27,900 | -0.05(-0.90%) |
Jun 12, 2007 | 5.550 | 5.620 | 5.530 | 5.560 | 4,800 | +0.05(+0.91%) |
Jun 11, 2007 | 5.650 | 5.650 | 5.500 | 5.510 | 47,410 | -0.06(-1.08%) |
Jun 08, 2007 | 5.550 | 5.600 | 5.500 | 5.570 | 15,145 | +0.03(+0.54%) |
Jun 07, 2007 | 5.580 | 5.580 | 5.510 | 5.540 | 14,800 | -0.05(-0.89%) |
Jun 06, 2007 | 5.640 | 5.680 | 5.590 | 5.590 | 27,700 | -0.11(-1.93%) |
Jun 05, 2007 | 5.700 | 5.700 | 5.630 | 5.700 | 13,650 | +0.01(+0.18%) |
Jun 04, 2007 | 5.600 | 5.700 | 5.510 | 5.690 | 72,953 | +0.09(+1.61%) |
Jun 01, 2007 | 5.460 | 5.610 | 5.460 | 5.600 | 8,455 | +0.09(+1.63%) |
May 31, 2007 | 5.730 | 5.770 | 5.480 | 5.510 | 80,490 | -0.18(-3.16%) |
May 30, 2007 | 5.690 | 5.740 | 5.690 | 5.690 | 9,766 | +0.00(+0.00%) |
May 29, 2007 | 5.730 | 5.780 | 5.690 | 5.690 | 6,891 | -0.03(-0.52%) |
May 25, 2007 | 5.720 | 5.760 | 5.690 | 5.720 | 18,472 | -0.06(-1.04%) |
May 24, 2007 | 5.740 | 5.900 | 5.730 | 5.780 | 12,550 | +0.00(+0.00%) |
May 23, 2007 | 5.740 | 5.820 | 5.673 | 5.780 | 38,384 | +0.07(+1.23%) |
May 22, 2007 | 5.790 | 5.860 | 5.710 | 5.710 | 26,829 | -0.12(-2.06%) |
May 21, 2007 | 5.800 | 5.890 | 5.530 | 5.830 | 26,637 | +0.03(+0.52%) |
May 18, 2007 | 6.000 | 6.110 | 5.370 | 5.800 | 99,179 | -0.24(-3.97%) |
May 17, 2007 | 6.100 | 6.140 | 5.925 | 6.040 | 90,910 | +0.04(+0.67%) |
May 16, 2007 | 6.230 | 6.230 | 5.900 | 6.000 | 32,810 | -0.25(-4.00%) |
May 15, 2007 | 6.420 | 6.430 | 6.030 | 6.250 | 24,559 | -0.17(-2.65%) |
May 14, 2007 | 6.460 | 6.500 | 6.420 | 6.420 | 4,429 | -0.09(-1.38%) |
May 11, 2007 | 6.680 | 6.690 | 6.420 | 6.510 | 25,742 | -0.13(-1.96%) |
May 10, 2007 | 6.800 | 6.800 | 6.470 | 6.640 | 26,604 | -0.24(-3.49%) |
May 09, 2007 | 6.550 | 6.900 | 6.550 | 6.880 | 4,773 | +0.39(+6.01%) |
May 08, 2007 | 6.450 | 6.580 | 6.430 | 6.490 | 53,340 | +0.08(+1.25%) |
May 07, 2007 | 6.330 | 6.490 | 6.330 | 6.410 | 38,005 | +0.08(+1.26%) |
May 04, 2007 | 6.710 | 6.710 | 6.330 | 6.330 | 17,030 | -0.27(-4.09%) |
May 03, 2007 | 6.800 | 6.820 | 6.590 | 6.600 | 19,151 | -0.15(-2.22%) |
May 02, 2007 | 6.880 | 6.880 | 6.710 | 6.750 | 38,600 | -0.10(-1.46%) |
May 01, 2007 | 7.050 | 7.050 | 6.740 | 6.850 | 29,508 | -0.23(-3.25%) |
Apr 30, 2007 | 7.130 | 7.240 | 7.000 | 7.080 | 21,960 | -0.09(-1.26%) |
Apr 27, 2007 | 7.260 | 7.260 | 7.140 | 7.170 | 19,975 | -0.01(-0.14%) |
Apr 26, 2007 | 7.330 | 7.350 | 7.130 | 7.180 | 104,967 | -0.16(-2.18%) |
Apr 25, 2007 | 7.370 | 7.370 | 7.330 | 7.340 | 8,820 | +0.00(+0.00%) |
Apr 24, 2007 | 7.360 | 7.390 | 7.340 | 7.340 | 30,850 | -0.01(-0.14%) |
Apr 23, 2007 | 7.410 | 7.420 | 7.330 | 7.350 | 7,304 | +0.00(+0.00%) |
Apr 20, 2007 | 7.350 | 7.500 | 7.350 | 7.350 | 12,524 | +0.04(+0.55%) |
Apr 19, 2007 | 7.450 | 7.450 | 7.310 | 7.310 | 65,280 | -0.09(-1.22%) |
Apr 18, 2007 | 7.450 | 7.470 | 7.340 | 7.400 | 12,792 | +0.00(+0.00%) |
Apr 17, 2007 | 7.300 | 7.420 | 7.300 | 7.400 | 21,480 | +0.11(+1.51%) |
Apr 16, 2007 | 7.480 | 7.490 | 7.270 | 7.290 | 19,605 | -0.04(-0.55%) |
Apr 13, 2007 | 7.060 | 7.400 | 7.040 | 7.330 | 42,645 | +0.30(+4.27%) |
Apr 12, 2007 | 7.090 | 7.090 | 7.030 | 7.030 | 21,630 | -0.06(-0.85%) |
Apr 11, 2007 | 7.200 | 7.230 | 7.030 | 7.090 | 16,773 | +0.04(+0.57%) |
Apr 10, 2007 | 6.600 | 7.180 | 6.520 | 7.050 | 200,128 | +0.43(+6.49%) |
Apr 09, 2007 | 6.510 | 6.670 | 6.390 | 6.620 | 75,512 | +0.17(+2.64%) |
Apr 05, 2007 | 6.720 | 6.730 | 6.300 | 6.450 | 224,012 | -0.29(-4.30%) |
Apr 04, 2007 | 6.990 | 6.990 | 6.710 | 6.740 | 149,177 | -0.27(-3.85%) |
Apr 03, 2007 | 8.450 | 8.600 | 6.910 | 7.010 | 571,541 | -1.85(-20.88%) |