Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,461,025 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 911,023 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.50 | 11.59 | 1,241,448 | +5.68(+96.01%) |
May 25, 2007 | 5.943 | 5.991 | 5.885 | 5.913 | 1,381,577 | +0.05(+0.92%) |
May 24, 2007 | 6.062 | 6.078 | 5.806 | 5.859 | 2,002,557 | -0.20(-3.22%) |
May 23, 2007 | 6.165 | 6.214 | 6.027 | 6.054 | 1,137,625 | -0.11(-1.75%) |
May 22, 2007 | 6.163 | 6.206 | 6.141 | 6.162 | 2,582,060 | -0.10(-1.57%) |
May 21, 2007 | 6.017 | 6.264 | 6.017 | 6.260 | 875,096 | +0.26(+4.32%) |
May 18, 2007 | 5.983 | 6.017 | 5.969 | 6.001 | 1,118,698 | +0.04(+0.63%) |
May 17, 2007 | 6.037 | 6.044 | 5.945 | 5.963 | 2,599,001 | -0.07(-1.08%) |
May 16, 2007 | 6.051 | 6.192 | 5.968 | 6.028 | 1,625,763 | +0.05(+0.76%) |
May 15, 2007 | 5.952 | 6.002 | 5.952 | 5.983 | 1,806,274 | +0.06(+0.98%) |
May 14, 2007 | 5.842 | 5.944 | 5.842 | 5.925 | 1,681,260 | +0.08(+1.35%) |
May 11, 2007 | 5.804 | 5.847 | 5.804 | 5.846 | 770,528 | +0.04(+0.68%) |
May 10, 2007 | 5.731 | 5.870 | 5.777 | 5.806 | 1,810,947 | -0.02(-0.34%) |
May 09, 2007 | 5.803 | 5.876 | 5.753 | 5.826 | 1,690,607 | -0.01(-0.19%) |
May 08, 2007 | 5.628 | 5.871 | 5.628 | 5.837 | 2,637,557 | +0.18(+3.21%) |
May 07, 2007 | 5.551 | 5.686 | 5.551 | 5.656 | 1,486,729 | +0.12(+2.13%) |
May 04, 2007 | 5.478 | 5.551 | 5.445 | 5.538 | 1,406,697 | +0.08(+1.55%) |
May 03, 2007 | 5.553 | 5.604 | 5.173 | 5.453 | 5,485,418 | -0.12(-2.15%) |
May 02, 2007 | 5.444 | 5.642 | 5.433 | 5.573 | 2,031,182 | +0.11(+2.04%) |
May 01, 2007 | 5.445 | 5.469 | 5.405 | 5.462 | 1,081,310 | +0.01(+0.17%) |
Apr 30, 2007 | 5.475 | 5.486 | 5.414 | 5.452 | 1,155,501 | -0.01(-0.25%) |
Apr 27, 2007 | 5.401 | 5.510 | 5.373 | 5.466 | 841,798 | +0.04(+0.82%) |
Apr 26, 2007 | 5.380 | 5.430 | 5.367 | 5.421 | 1,203,403 | -0.00(-0.08%) |
Apr 25, 2007 | 5.435 | 5.461 | 5.404 | 5.426 | 2,120,561 | -0.00(-0.06%) |
Apr 24, 2007 | 5.483 | 5.500 | 5.402 | 5.429 | 1,137,391 | -0.06(-1.05%) |
Apr 23, 2007 | 5.538 | 5.580 | 5.451 | 5.486 | 1,160,758 | -0.02(-0.45%) |
Apr 20, 2007 | 5.489 | 5.549 | 5.489 | 5.511 | 887,948 | +0.03(+0.50%) |
Apr 19, 2007 | 5.512 | 5.515 | 5.453 | 5.484 | 1,021,724 | -0.08(-1.45%) |
Apr 18, 2007 | 5.591 | 5.610 | 5.537 | 5.564 | 1,324,328 | -0.02(-0.35%) |
Apr 17, 2007 | 5.484 | 5.617 | 5.478 | 5.584 | 1,052,686 | +0.09(+1.70%) |
Apr 16, 2007 | 5.427 | 5.491 | 5.407 | 5.491 | 813,173 | +0.14(+2.57%) |
Apr 13, 2007 | 5.408 | 5.433 | 5.305 | 5.353 | 921,830 | -0.06(-1.17%) |
Apr 12, 2007 | 5.333 | 5.431 | 5.322 | 5.416 | 1,024,645 | +0.05(+0.94%) |
Apr 11, 2007 | 5.392 | 5.408 | 5.358 | 5.366 | 1,170,689 | -0.04(-0.68%) |
Apr 10, 2007 | 5.432 | 5.433 | 5.364 | 5.402 | 1,659,061 | -0.01(-0.16%) |
Apr 09, 2007 | 5.428 | 5.428 | 5.372 | 5.411 | 1,167,184 | +0.01(+0.13%) |
Apr 05, 2007 | 5.409 | 5.455 | 5.382 | 5.404 | 1,616,416 | +0.07(+1.27%) |
Apr 04, 2007 | 5.161 | 5.451 | 5.128 | 5.337 | 3,373,035 | +0.18(+3.40%) |
Apr 03, 2007 | 5.044 | 5.167 | 5.019 | 5.161 | 995,436 | +0.13(+2.67%) |
Apr 02, 2007 | 5.037 | 5.098 | 5.014 | 5.027 | 1,545,731 | -0.01(-0.20%) |
Mar 30, 2007 | 5.044 | 5.078 | 5.008 | 5.037 | 851,145 | -0.02(-0.34%) |
Mar 29, 2007 | 5.177 | 5.191 | 5.033 | 5.054 | 1,015,298 | -0.08(-1.60%) |
Mar 28, 2007 | 5.020 | 5.202 | 4.987 | 5.136 | 2,202,930 | +0.17(+3.45%) |
Mar 27, 2007 | 4.819 | 4.999 | 4.806 | 4.965 | 1,778,233 | +0.14(+2.91%) |
Mar 26, 2007 | 4.869 | 4.874 | 4.799 | 4.825 | 660,703 | -0.06(-1.19%) |
Mar 23, 2007 | 4.896 | 4.910 | 4.866 | 4.883 | 439,884 | -0.02(-0.45%) |
Mar 22, 2007 | 4.882 | 4.963 | 4.881 | 4.905 | 893,206 | +0.02(+0.35%) |
Mar 21, 2007 | 4.856 | 4.897 | 4.821 | 4.888 | 568,988 | +0.03(+0.67%) |
Mar 20, 2007 | 4.742 | 4.888 | 4.722 | 4.856 | 827,778 | +0.11(+2.23%) |
Mar 19, 2007 | 4.729 | 4.790 | 4.705 | 4.749 | 670,050 | +0.02(+0.43%) |
Mar 16, 2007 | 4.750 | 4.768 | 4.715 | 4.729 | 462,667 | -0.02(-0.45%) |
Mar 15, 2007 | 4.733 | 4.808 | 4.714 | 4.750 | 465,588 | +0.02(+0.36%) |
Mar 14, 2007 | 4.795 | 4.795 | 4.696 | 4.733 | 1,262,989 | +0.02(+0.36%) |
Mar 13, 2007 | 4.741 | 4.794 | 4.702 | 4.716 | 885,027 | -0.02(-0.52%) |
Mar 12, 2007 | 4.660 | 4.751 | 4.612 | 4.741 | 1,203,988 | +0.07(+1.45%) |
Mar 09, 2007 | 4.553 | 4.788 | 4.550 | 4.673 | 2,175,473 | +0.13(+2.84%) |
Mar 08, 2007 | 4.435 | 4.544 | 4.435 | 4.544 | 1,454,015 | +0.11(+2.51%) |
Mar 07, 2007 | 4.363 | 4.458 | 4.363 | 4.433 | 1,482,640 | +0.06(+1.37%) |
Mar 06, 2007 | 4.445 | 4.446 | 4.286 | 4.373 | 708,022 | +0.06(+1.29%) |
Mar 05, 2007 | 4.331 | 4.369 | 4.269 | 4.317 | 1,214,503 | -0.03(-0.77%) |
Mar 02, 2007 | 4.472 | 4.499 | 4.319 | 4.351 | 2,083,757 | -0.12(-2.75%) |