Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.418 | 5.465 | 5.331 | 5.378 | 11,057,579 | +0.01(+0.21%) |
Jun 28, 2007 | 5.387 | 5.436 | 5.364 | 5.367 | 22,076,602 | +0.02(+0.38%) |
Jun 27, 2007 | 5.226 | 5.349 | 5.197 | 5.347 | 19,512,162 | +0.03(+0.55%) |
Jun 26, 2007 | 5.445 | 5.509 | 5.286 | 5.318 | 24,407,910 | -0.09(-1.65%) |
Jun 25, 2007 | 5.503 | 5.545 | 5.367 | 5.407 | 20,483,690 | -0.09(-1.62%) |
Jun 22, 2007 | 5.572 | 5.572 | 5.469 | 5.496 | 19,191,158 | -0.09(-1.56%) |
Jun 21, 2007 | 5.587 | 5.677 | 5.471 | 5.583 | 26,357,244 | +0.05(+0.97%) |
Jun 20, 2007 | 5.799 | 5.808 | 5.521 | 5.529 | 40,017,372 | -0.21(-3.73%) |
Jun 19, 2007 | 5.775 | 5.817 | 5.721 | 5.744 | 19,944,798 | -0.04(-0.73%) |
Jun 18, 2007 | 5.797 | 5.819 | 5.694 | 5.786 | 17,485,268 | +0.02(+0.43%) |
Jun 15, 2007 | 5.650 | 5.784 | 5.643 | 5.761 | 20,927,086 | +0.23(+4.20%) |
Jun 14, 2007 | 5.476 | 5.554 | 5.463 | 5.529 | 17,847,068 | +0.10(+1.93%) |
Jun 13, 2007 | 5.389 | 5.442 | 5.342 | 5.425 | 17,324,766 | +0.07(+1.29%) |
Jun 12, 2007 | 5.420 | 5.465 | 5.300 | 5.355 | 20,461,722 | -0.11(-2.08%) |
Jun 11, 2007 | 5.409 | 5.532 | 5.371 | 5.469 | 23,574,018 | +0.09(+1.66%) |
Jun 08, 2007 | 5.353 | 5.396 | 5.271 | 5.380 | 32,793,330 | +0.08(+1.52%) |
Jun 07, 2007 | 5.503 | 5.527 | 5.226 | 5.300 | 18,549,524 | -0.20(-3.69%) |
Jun 06, 2007 | 5.583 | 5.614 | 5.434 | 5.503 | 20,471,136 | -0.18(-3.22%) |
Jun 05, 2007 | 5.719 | 5.730 | 5.628 | 5.686 | 14,369,428 | -0.08(-1.35%) |
Jun 04, 2007 | 5.799 | 5.866 | 5.697 | 5.764 | 16,999,462 | -0.13(-2.23%) |
Jun 01, 2007 | 5.775 | 5.913 | 5.761 | 5.895 | 13,597,809 | +0.23(+4.10%) |
May 31, 2007 | 5.708 | 5.708 | 5.563 | 5.663 | 12,838,340 | +0.01(+0.16%) |
May 30, 2007 | 5.505 | 5.683 | 5.465 | 5.654 | 30,103,330 | +0.01(+0.24%) |
May 29, 2007 | 5.712 | 5.773 | 5.583 | 5.641 | 16,416,003 | +0.06(+1.08%) |
May 25, 2007 | 5.521 | 5.616 | 5.480 | 5.581 | 10,716,176 | +0.15(+2.79%) |
May 24, 2007 | 5.576 | 5.661 | 5.409 | 5.429 | 22,355,794 | -0.20(-3.49%) |
May 23, 2007 | 5.686 | 5.721 | 5.607 | 5.625 | 15,862,766 | -0.03(-0.59%) |
May 22, 2007 | 5.790 | 5.844 | 5.594 | 5.659 | 24,463,504 | -0.08(-1.36%) |
May 21, 2007 | 5.686 | 5.793 | 5.681 | 5.737 | 12,888,141 | +0.08(+1.50%) |
May 18, 2007 | 5.561 | 5.674 | 5.554 | 5.652 | 15,429,631 | +0.08(+1.40%) |
May 17, 2007 | 5.445 | 5.603 | 5.362 | 5.574 | 21,570,886 | +0.07(+1.30%) |
May 16, 2007 | 5.331 | 5.503 | 5.286 | 5.503 | 22,571,108 | +0.28(+5.29%) |
May 15, 2007 | 5.197 | 5.333 | 5.197 | 5.226 | 14,537,058 | +0.03(+0.56%) |
May 14, 2007 | 5.331 | 5.353 | 5.130 | 5.197 | 11,935,406 | -0.09(-1.69%) |
May 11, 2007 | 5.282 | 5.320 | 5.215 | 5.286 | 13,385,310 | +0.06(+1.11%) |
May 10, 2007 | 5.371 | 5.485 | 5.208 | 5.228 | 32,874,150 | -0.19(-3.46%) |
May 09, 2007 | 5.123 | 5.431 | 5.103 | 5.416 | 31,960,904 | +0.29(+5.75%) |
May 08, 2007 | 5.036 | 5.132 | 4.985 | 5.121 | 15,651,603 | +0.02(+0.48%) |
May 07, 2007 | 5.025 | 5.132 | 5.025 | 5.097 | 21,262,634 | +0.09(+1.87%) |
May 04, 2007 | 5.021 | 5.034 | 4.862 | 5.003 | 15,654,293 | +0.05(+0.95%) |
May 03, 2007 | 4.929 | 4.958 | 4.858 | 4.956 | 13,958,265 | +0.08(+1.65%) |
May 02, 2007 | 4.800 | 4.903 | 4.773 | 4.876 | 7,782,986 | +0.12(+2.63%) |
May 01, 2007 | 4.735 | 4.780 | 4.677 | 4.751 | 5,704,086 | +0.02(+0.38%) |
Apr 30, 2007 | 4.813 | 4.820 | 4.720 | 4.733 | 9,220,328 | -0.08(-1.67%) |
Apr 27, 2007 | 4.751 | 4.813 | 4.697 | 4.813 | 11,269,190 | +0.00(+0.05%) |
Apr 26, 2007 | 4.874 | 4.905 | 4.809 | 4.811 | 17,626,042 | -0.05(-1.10%) |
Apr 25, 2007 | 4.791 | 4.883 | 4.791 | 4.865 | 9,502,327 | +0.12(+2.49%) |
Apr 24, 2007 | 4.784 | 4.807 | 4.662 | 4.747 | 9,472,517 | -0.05(-1.07%) |
Apr 23, 2007 | 4.840 | 4.869 | 4.787 | 4.798 | 8,164,993 | -0.08(-1.60%) |
Apr 20, 2007 | 4.905 | 4.907 | 4.827 | 4.876 | 18,739,914 | +0.09(+1.86%) |
Apr 19, 2007 | 4.695 | 4.829 | 4.657 | 4.787 | 15,544,452 | +0.02(+0.52%) |
Apr 18, 2007 | 4.651 | 4.800 | 4.648 | 4.762 | 17,705,396 | +0.04(+0.90%) |
Apr 17, 2007 | 4.718 | 4.784 | 4.680 | 4.720 | 20,408,818 | +0.03(+0.57%) |
Apr 16, 2007 | 4.559 | 4.715 | 4.559 | 4.693 | 22,799,944 | +0.15(+3.39%) |
Apr 13, 2007 | 4.541 | 4.557 | 4.468 | 4.539 | 11,700,482 | +0.05(+1.19%) |
Apr 12, 2007 | 4.461 | 4.501 | 4.396 | 4.486 | 17,173,230 | -0.02(-0.40%) |
Apr 11, 2007 | 4.648 | 4.648 | 4.454 | 4.503 | 17,866,794 | -0.11(-2.42%) |
Apr 10, 2007 | 4.622 | 4.660 | 4.595 | 4.615 | 8,212,036 | -0.00(-0.10%) |
Apr 09, 2007 | 4.610 | 4.646 | 4.593 | 4.619 | 9,533,261 | +0.05(+1.17%) |
Apr 05, 2007 | 4.548 | 4.579 | 4.515 | 4.566 | 9,353,033 | +0.02(+0.34%) |
Apr 04, 2007 | 4.526 | 4.568 | 4.503 | 4.550 | 18,572,016 | +0.01(+0.20%) |
Apr 03, 2007 | 4.503 | 4.584 | 4.483 | 4.541 | 14,401,662 | +0.08(+1.77%) |