Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,460,659 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 910,795 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.51 | 11.59 | 1,241,137 | +5.68(+96.01%) |
May 25, 2007 | 5.944 | 5.993 | 5.887 | 5.914 | 1,381,231 | +0.05(+0.92%) |
May 24, 2007 | 6.064 | 6.079 | 5.807 | 5.860 | 2,002,055 | -0.20(-3.22%) |
May 23, 2007 | 6.167 | 6.215 | 6.029 | 6.055 | 1,137,340 | -0.11(-1.75%) |
May 22, 2007 | 6.164 | 6.208 | 6.143 | 6.163 | 2,581,413 | -0.10(-1.57%) |
May 21, 2007 | 6.019 | 6.265 | 6.019 | 6.262 | 874,877 | +0.26(+4.32%) |
May 18, 2007 | 5.984 | 6.019 | 5.971 | 6.002 | 1,118,417 | +0.04(+0.63%) |
May 17, 2007 | 6.038 | 6.045 | 5.947 | 5.965 | 2,598,350 | -0.07(-1.08%) |
May 16, 2007 | 6.053 | 6.193 | 5.970 | 6.030 | 1,625,356 | +0.05(+0.76%) |
May 15, 2007 | 5.953 | 6.003 | 5.953 | 5.984 | 1,805,821 | +0.06(+0.98%) |
May 14, 2007 | 5.843 | 5.946 | 5.843 | 5.926 | 1,680,838 | +0.08(+1.35%) |
May 11, 2007 | 5.805 | 5.848 | 5.805 | 5.847 | 770,335 | +0.04(+0.68%) |
May 10, 2007 | 5.733 | 5.871 | 5.778 | 5.808 | 1,810,493 | -0.02(-0.34%) |
May 09, 2007 | 5.804 | 5.877 | 5.754 | 5.828 | 1,690,183 | -0.01(-0.19%) |
May 08, 2007 | 5.629 | 5.872 | 5.629 | 5.839 | 2,636,896 | +0.18(+3.21%) |
May 07, 2007 | 5.552 | 5.687 | 5.552 | 5.657 | 1,486,356 | +0.12(+2.13%) |
May 04, 2007 | 5.479 | 5.552 | 5.447 | 5.539 | 1,406,344 | +0.08(+1.55%) |
May 03, 2007 | 5.555 | 5.605 | 5.174 | 5.454 | 5,484,043 | -0.12(-2.15%) |
May 02, 2007 | 5.446 | 5.644 | 5.435 | 5.574 | 2,030,673 | +0.11(+2.04%) |
May 01, 2007 | 5.447 | 5.471 | 5.406 | 5.463 | 1,081,039 | +0.01(+0.17%) |
Apr 30, 2007 | 5.477 | 5.487 | 5.415 | 5.453 | 1,155,211 | -0.01(-0.25%) |
Apr 27, 2007 | 5.402 | 5.512 | 5.374 | 5.467 | 841,587 | +0.04(+0.82%) |
Apr 26, 2007 | 5.382 | 5.431 | 5.368 | 5.423 | 1,203,102 | -0.00(-0.08%) |
Apr 25, 2007 | 5.436 | 5.462 | 5.406 | 5.427 | 2,120,029 | -0.00(-0.06%) |
Apr 24, 2007 | 5.484 | 5.501 | 5.404 | 5.430 | 1,137,106 | -0.06(-1.05%) |
Apr 23, 2007 | 5.539 | 5.582 | 5.453 | 5.488 | 1,160,468 | -0.02(-0.45%) |
Apr 20, 2007 | 5.490 | 5.550 | 5.490 | 5.513 | 887,725 | +0.03(+0.50%) |
Apr 19, 2007 | 5.513 | 5.517 | 5.454 | 5.485 | 1,021,468 | -0.08(-1.45%) |
Apr 18, 2007 | 5.592 | 5.612 | 5.538 | 5.566 | 1,323,996 | -0.02(-0.35%) |
Apr 17, 2007 | 5.485 | 5.619 | 5.479 | 5.585 | 1,052,422 | +0.09(+1.70%) |
Apr 16, 2007 | 5.429 | 5.492 | 5.408 | 5.492 | 812,970 | +0.14(+2.57%) |
Apr 13, 2007 | 5.409 | 5.435 | 5.306 | 5.354 | 921,599 | -0.06(-1.17%) |
Apr 12, 2007 | 5.334 | 5.432 | 5.323 | 5.418 | 1,024,388 | +0.05(+0.94%) |
Apr 11, 2007 | 5.394 | 5.409 | 5.359 | 5.367 | 1,170,396 | -0.04(-0.68%) |
Apr 10, 2007 | 5.433 | 5.435 | 5.365 | 5.404 | 1,658,645 | -0.01(-0.16%) |
Apr 09, 2007 | 5.430 | 5.430 | 5.373 | 5.412 | 1,166,892 | +0.01(+0.13%) |
Apr 05, 2007 | 5.411 | 5.456 | 5.383 | 5.406 | 1,616,011 | +0.07(+1.27%) |
Apr 04, 2007 | 5.162 | 5.453 | 5.129 | 5.338 | 3,372,190 | +0.18(+3.40%) |
Apr 03, 2007 | 5.045 | 5.168 | 5.020 | 5.162 | 995,187 | +0.13(+2.67%) |
Apr 02, 2007 | 5.038 | 5.099 | 5.015 | 5.028 | 1,545,343 | -0.01(-0.20%) |
Mar 30, 2007 | 5.045 | 5.079 | 5.009 | 5.038 | 850,932 | -0.02(-0.34%) |
Mar 29, 2007 | 5.179 | 5.192 | 5.034 | 5.055 | 1,015,044 | -0.08(-1.60%) |
Mar 28, 2007 | 5.021 | 5.204 | 4.989 | 5.138 | 2,202,377 | +0.17(+3.45%) |
Mar 27, 2007 | 4.820 | 5.001 | 4.807 | 4.966 | 1,777,787 | +0.14(+2.91%) |
Mar 26, 2007 | 4.870 | 4.876 | 4.800 | 4.826 | 660,538 | -0.06(-1.19%) |
Mar 23, 2007 | 4.897 | 4.912 | 4.867 | 4.884 | 439,774 | -0.02(-0.45%) |
Mar 22, 2007 | 4.883 | 4.964 | 4.882 | 4.906 | 892,982 | +0.02(+0.35%) |
Mar 21, 2007 | 4.857 | 4.899 | 4.823 | 4.889 | 568,845 | +0.03(+0.67%) |
Mar 20, 2007 | 4.743 | 4.889 | 4.723 | 4.857 | 827,570 | +0.11(+2.23%) |
Mar 19, 2007 | 4.730 | 4.791 | 4.706 | 4.751 | 669,882 | +0.02(+0.43%) |
Mar 16, 2007 | 4.751 | 4.769 | 4.716 | 4.730 | 462,551 | -0.02(-0.45%) |
Mar 15, 2007 | 4.734 | 4.809 | 4.716 | 4.751 | 465,472 | +0.02(+0.36%) |
Mar 14, 2007 | 4.796 | 4.796 | 4.697 | 4.734 | 1,262,673 | +0.02(+0.36%) |
Mar 13, 2007 | 4.742 | 4.795 | 4.704 | 4.717 | 884,805 | -0.02(-0.52%) |
Mar 12, 2007 | 4.661 | 4.752 | 4.613 | 4.742 | 1,203,686 | +0.07(+1.45%) |
Mar 09, 2007 | 4.555 | 4.789 | 4.551 | 4.674 | 2,174,928 | +0.13(+2.84%) |
Mar 08, 2007 | 4.436 | 4.545 | 4.436 | 4.545 | 1,453,651 | +0.11(+2.51%) |
Mar 07, 2007 | 4.364 | 4.459 | 4.364 | 4.434 | 1,482,268 | +0.06(+1.37%) |
Mar 06, 2007 | 4.446 | 4.448 | 4.287 | 4.374 | 707,844 | +0.06(+1.29%) |
Mar 05, 2007 | 4.332 | 4.370 | 4.270 | 4.318 | 1,214,198 | -0.03(-0.77%) |
Mar 02, 2007 | 4.473 | 4.500 | 4.320 | 4.352 | 2,083,235 | -0.12(-2.75%) |