Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.437 | 5.516 | 5.306 | 5.357 | 88,470,856 | -0.04(-0.74%) |
Jun 28, 2007 | 5.311 | 5.488 | 5.300 | 5.397 | 128,925,832 | +0.12(+2.26%) |
Jun 27, 2007 | 5.095 | 5.300 | 5.038 | 5.277 | 88,744,344 | +0.18(+3.57%) |
Jun 26, 2007 | 5.158 | 5.203 | 5.090 | 5.095 | 59,017,804 | -0.04(-0.78%) |
Jun 25, 2007 | 5.232 | 5.374 | 5.107 | 5.135 | 97,395,792 | -0.06(-1.10%) |
Jun 22, 2007 | 5.044 | 5.249 | 4.993 | 5.192 | 141,794,000 | +0.13(+2.47%) |
Jun 21, 2007 | 5.038 | 5.067 | 4.999 | 5.067 | 69,394,472 | +0.03(+0.56%) |
Jun 20, 2007 | 4.953 | 5.050 | 4.908 | 5.038 | 85,361,424 | +0.12(+2.43%) |
Jun 19, 2007 | 4.993 | 4.999 | 4.913 | 4.919 | 61,564,048 | -0.11(-2.26%) |
Jun 18, 2007 | 5.073 | 5.078 | 4.965 | 5.033 | 70,983,472 | -0.04(-0.78%) |
Jun 15, 2007 | 4.982 | 5.101 | 4.936 | 5.073 | 106,865,936 | +0.15(+3.00%) |
Jun 14, 2007 | 4.879 | 4.947 | 4.879 | 4.925 | 67,733,640 | +0.06(+1.17%) |
Jun 13, 2007 | 4.771 | 4.885 | 4.754 | 4.868 | 62,647,264 | +0.14(+2.88%) |
Jun 12, 2007 | 4.771 | 4.828 | 4.731 | 4.731 | 54,812,048 | -0.05(-0.95%) |
Jun 11, 2007 | 4.771 | 4.788 | 4.720 | 4.777 | 44,629,380 | +0.09(+1.94%) |
Jun 08, 2007 | 4.612 | 4.720 | 4.584 | 4.686 | 57,319,420 | +0.10(+2.23%) |
Jun 07, 2007 | 4.714 | 4.754 | 4.578 | 4.584 | 72,151,176 | -0.11(-2.42%) |
Jun 06, 2007 | 4.703 | 4.731 | 4.663 | 4.697 | 62,188,832 | -0.03(-0.60%) |
Jun 05, 2007 | 4.709 | 4.771 | 4.703 | 4.726 | 105,361,392 | +0.02(+0.48%) |
Jun 04, 2007 | 4.743 | 4.777 | 4.680 | 4.703 | 36,017,940 | -0.05(-0.96%) |
Jun 01, 2007 | 4.748 | 4.800 | 4.703 | 4.748 | 63,209,176 | +0.01(+0.12%) |
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%) |