Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.283 | 5.400 | 5.283 | 5.388 | 467,213 | +0.12(+2.30%) |
Jun 28, 2007 | 5.295 | 5.340 | 5.259 | 5.267 | 322,105 | -0.03(-0.58%) |
Jun 27, 2007 | 5.218 | 5.352 | 5.239 | 5.298 | 445,706 | +0.01(+0.28%) |
Jun 26, 2007 | 5.433 | 5.433 | 5.283 | 5.283 | 408,873 | -0.07(-1.28%) |
Jun 25, 2007 | 5.360 | 5.409 | 5.320 | 5.352 | 280,328 | -0.05(-0.90%) |
Jun 22, 2007 | 5.510 | 5.510 | 5.380 | 5.400 | 222,729 | -0.02(-0.45%) |
Jun 21, 2007 | 5.441 | 5.461 | 5.400 | 5.425 | 294,171 | +0.04(+0.83%) |
Jun 20, 2007 | 5.534 | 5.534 | 5.380 | 5.380 | 334,712 | -0.07(-1.34%) |
Jun 19, 2007 | 5.433 | 5.522 | 5.417 | 5.453 | 422,222 | -0.01(-0.15%) |
Jun 18, 2007 | 5.421 | 5.469 | 5.404 | 5.461 | 352,017 | +0.04(+0.75%) |
Jun 15, 2007 | 5.392 | 5.429 | 5.380 | 5.421 | 474,382 | +0.03(+0.53%) |
Jun 14, 2007 | 5.360 | 5.400 | 5.328 | 5.392 | 435,818 | +0.03(+0.60%) |
Jun 13, 2007 | 5.441 | 5.453 | 5.340 | 5.360 | 362,646 | +0.01(+0.15%) |
Jun 12, 2007 | 5.409 | 5.421 | 5.324 | 5.352 | 268,956 | -0.06(-1.19%) |
Jun 11, 2007 | 5.320 | 5.421 | 5.320 | 5.417 | 356,219 | +0.05(+0.98%) |
Jun 08, 2007 | 5.320 | 5.376 | 5.271 | 5.364 | 381,434 | +0.00(+0.00%) |
Jun 07, 2007 | 5.404 | 5.461 | 5.340 | 5.364 | 527,531 | -0.08(-1.41%) |
Jun 06, 2007 | 5.526 | 5.591 | 5.409 | 5.441 | 420,739 | -0.10(-1.82%) |
Jun 05, 2007 | 5.558 | 5.574 | 5.502 | 5.542 | 422,469 | -0.12(-2.14%) |
Jun 04, 2007 | 5.404 | 5.663 | 5.400 | 5.663 | 520,856 | +0.17(+3.17%) |
Jun 01, 2007 | 5.518 | 5.558 | 5.485 | 5.489 | 349,792 | -0.07(-1.24%) |
May 31, 2007 | 5.465 | 5.562 | 5.465 | 5.558 | 432,852 | +0.08(+1.40%) |
May 30, 2007 | 5.388 | 5.502 | 5.388 | 5.481 | 362,399 | +0.07(+1.27%) |
May 29, 2007 | 5.461 | 5.493 | 5.360 | 5.413 | 399,232 | -0.07(-1.33%) |
May 25, 2007 | 5.493 | 5.562 | 5.469 | 5.485 | 374,512 | +0.00(+0.07%) |
May 24, 2007 | 5.619 | 5.663 | 5.437 | 5.481 | 443,976 | -0.14(-2.45%) |
May 23, 2007 | 5.655 | 5.688 | 5.595 | 5.619 | 399,727 | -0.02(-0.29%) |
May 22, 2007 | 5.663 | 5.764 | 5.619 | 5.635 | 415,301 | +0.01(+0.14%) |
May 21, 2007 | 5.582 | 5.671 | 5.542 | 5.627 | 756,688 | +0.06(+1.02%) |
May 18, 2007 | 5.562 | 5.595 | 5.498 | 5.570 | 441,257 | +0.02(+0.36%) |
May 17, 2007 | 5.421 | 5.550 | 5.360 | 5.550 | 768,554 | +0.21(+3.94%) |
May 16, 2007 | 5.315 | 5.417 | 5.279 | 5.340 | 918,606 | -0.06(-1.12%) |
May 15, 2007 | 5.510 | 5.538 | 5.340 | 5.400 | 594,770 | -0.10(-1.84%) |
May 14, 2007 | 5.465 | 5.603 | 5.441 | 5.502 | 521,598 | +0.02(+0.44%) |
May 11, 2007 | 5.562 | 5.623 | 5.469 | 5.477 | 658,795 | -0.02(-0.29%) |
May 10, 2007 | 5.489 | 5.566 | 5.461 | 5.493 | 368,085 | +0.00(+0.07%) |
May 09, 2007 | 5.498 | 5.542 | 5.481 | 5.489 | 486,989 | -0.06(-1.09%) |
May 08, 2007 | 5.461 | 5.611 | 5.425 | 5.550 | 604,905 | +0.02(+0.29%) |
May 07, 2007 | 5.615 | 5.631 | 5.502 | 5.534 | 599,467 | -0.09(-1.58%) |
May 04, 2007 | 5.603 | 5.647 | 5.566 | 5.623 | 392,063 | +0.03(+0.51%) |
May 03, 2007 | 5.591 | 5.643 | 5.546 | 5.595 | 509,238 | -0.00(-0.07%) |
May 02, 2007 | 5.704 | 5.724 | 5.587 | 5.599 | 502,316 | -0.11(-1.91%) |
May 01, 2007 | 5.684 | 5.724 | 5.663 | 5.708 | 240,528 | -0.04(-0.63%) |
Apr 30, 2007 | 5.663 | 5.773 | 5.663 | 5.744 | 384,647 | +0.06(+1.00%) |
Apr 27, 2007 | 5.643 | 5.752 | 5.627 | 5.688 | 522,587 | -0.02(-0.35%) |
Apr 26, 2007 | 5.688 | 5.829 | 5.639 | 5.708 | 601,197 | -0.16(-2.76%) |
Apr 25, 2007 | 5.825 | 5.914 | 5.825 | 5.870 | 447,437 | -0.04(-0.62%) |
Apr 24, 2007 | 5.829 | 5.918 | 5.801 | 5.906 | 269,698 | +0.07(+1.25%) |
Apr 23, 2007 | 5.789 | 5.906 | 5.785 | 5.833 | 390,333 | +0.03(+0.49%) |
Apr 20, 2007 | 5.906 | 5.967 | 5.777 | 5.805 | 567,578 | -0.11(-1.85%) |
Apr 19, 2007 | 5.959 | 5.983 | 5.894 | 5.914 | 473,640 | -0.00(-0.07%) |
Apr 18, 2007 | 5.906 | 5.967 | 5.906 | 5.918 | 271,923 | +0.00(+0.07%) |
Apr 17, 2007 | 5.922 | 5.967 | 5.894 | 5.914 | 205,672 | +0.01(+0.21%) |
Apr 16, 2007 | 5.914 | 5.914 | 5.866 | 5.902 | 224,707 | +0.02(+0.41%) |
Apr 13, 2007 | 5.862 | 5.926 | 5.829 | 5.878 | 255,360 | -0.02(-0.34%) |
Apr 12, 2007 | 5.926 | 5.942 | 5.874 | 5.898 | 264,754 | +0.01(+0.21%) |
Apr 11, 2007 | 5.833 | 5.947 | 5.833 | 5.886 | 320,622 | +0.01(+0.21%) |
Apr 10, 2007 | 5.805 | 5.906 | 5.785 | 5.874 | 340,398 | +0.06(+0.97%) |
Apr 09, 2007 | 5.825 | 5.906 | 5.789 | 5.817 | 295,654 | -0.01(-0.14%) |
Apr 05, 2007 | 5.894 | 5.922 | 5.813 | 5.825 | 299,857 | -0.03(-0.55%) |
Apr 04, 2007 | 5.870 | 5.910 | 5.813 | 5.858 | 256,843 | -0.03(-0.55%) |
Apr 03, 2007 | 5.947 | 5.975 | 5.866 | 5.890 | 382,175 | -0.08(-1.42%) |