Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.441 | 5.473 | 5.283 | 5.288 | 1,084,010 | -0.12(-2.27%) |
Jun 28, 2007 | 5.493 | 5.493 | 5.362 | 5.411 | 600,280 | -0.08(-1.39%) |
Jun 27, 2007 | 5.293 | 5.491 | 5.290 | 5.487 | 771,710 | +0.15(+2.73%) |
Jun 26, 2007 | 5.314 | 5.375 | 5.258 | 5.341 | 824,100 | +0.04(+0.81%) |
Jun 25, 2007 | 5.251 | 5.449 | 5.242 | 5.298 | 1,891,870 | +0.03(+0.61%) |
Jun 22, 2007 | 5.437 | 5.474 | 5.264 | 5.266 | 3,314,870 | -0.17(-3.15%) |
Jun 21, 2007 | 5.388 | 5.437 | 5.277 | 5.437 | 5,001,760 | +0.27(+5.12%) |
Jun 20, 2007 | 5.243 | 5.257 | 5.115 | 5.172 | 1,094,000 | -0.06(-1.22%) |
Jun 19, 2007 | 5.197 | 5.278 | 5.181 | 5.236 | 1,209,000 | +0.03(+0.54%) |
Jun 18, 2007 | 5.258 | 5.271 | 5.205 | 5.208 | 293,000 | -0.05(-0.89%) |
Jun 15, 2007 | 5.287 | 5.295 | 5.232 | 5.255 | 2,079,000 | +0.04(+0.77%) |
Jun 14, 2007 | 5.246 | 5.320 | 5.171 | 5.215 | 692,000 | -0.03(-0.59%) |
Jun 13, 2007 | 5.190 | 5.268 | 5.144 | 5.246 | 434,000 | +0.07(+1.25%) |
Jun 12, 2007 | 5.218 | 5.282 | 5.157 | 5.181 | 778,000 | -0.05(-1.01%) |
Jun 11, 2007 | 5.247 | 5.300 | 5.224 | 5.234 | 404,350 | -0.03(-0.48%) |
Jun 08, 2007 | 5.240 | 5.285 | 5.205 | 5.259 | 1,194,820 | +0.01(+0.23%) |
Jun 07, 2007 | 5.307 | 5.344 | 5.207 | 5.247 | 837,130 | -0.09(-1.72%) |
Jun 06, 2007 | 5.355 | 5.369 | 5.250 | 5.339 | 1,734,620 | -0.07(-1.35%) |
Jun 05, 2007 | 5.445 | 5.464 | 5.341 | 5.412 | 1,164,550 | -0.06(-1.13%) |
Jun 04, 2007 | 5.540 | 5.545 | 5.400 | 5.474 | 1,832,810 | -0.10(-1.74%) |
Jun 01, 2007 | 5.440 | 5.603 | 5.429 | 5.571 | 2,018,400 | +0.14(+2.67%) |
May 31, 2007 | 5.451 | 5.486 | 5.392 | 5.426 | 1,501,630 | -0.00(-0.02%) |
May 30, 2007 | 5.268 | 5.475 | 5.250 | 5.427 | 1,928,590 | +0.12(+2.34%) |
May 29, 2007 | 5.321 | 5.323 | 5.270 | 5.303 | 2,306,920 | +0.01(+0.28%) |
May 25, 2007 | 5.273 | 5.332 | 5.197 | 5.288 | 1,683,850 | +0.02(+0.32%) |
May 24, 2007 | 5.099 | 5.313 | 5.085 | 5.271 | 5,807,430 | +0.17(+3.27%) |
May 23, 2007 | 5.098 | 5.124 | 5.040 | 5.104 | 796,670 | +0.02(+0.41%) |
May 22, 2007 | 4.992 | 5.100 | 4.933 | 5.083 | 1,359,010 | +0.11(+2.17%) |
May 21, 2007 | 4.856 | 4.995 | 4.856 | 4.975 | 786,040 | +0.10(+2.03%) |
May 18, 2007 | 4.760 | 4.876 | 4.705 | 4.876 | 636,820 | +0.14(+2.91%) |
May 17, 2007 | 4.757 | 4.795 | 4.711 | 4.738 | 534,920 | -0.04(-0.94%) |
May 16, 2007 | 4.701 | 4.788 | 4.628 | 4.783 | 943,690 | +0.11(+2.27%) |
May 15, 2007 | 4.797 | 4.824 | 4.671 | 4.677 | 606,660 | -0.13(-2.79%) |
May 14, 2007 | 4.861 | 4.861 | 4.738 | 4.811 | 928,850 | -0.06(-1.30%) |
May 11, 2007 | 4.767 | 4.899 | 4.754 | 4.875 | 547,370 | +0.10(+2.19%) |
May 10, 2007 | 4.888 | 4.888 | 4.766 | 4.770 | 977,990 | -0.16(-3.17%) |
May 09, 2007 | 4.876 | 4.944 | 4.838 | 4.926 | 574,390 | +0.01(+0.20%) |
May 08, 2007 | 4.895 | 4.919 | 4.825 | 4.916 | 442,170 | +0.02(+0.45%) |
May 07, 2007 | 4.955 | 4.959 | 4.872 | 4.894 | 879,520 | -0.07(-1.45%) |
May 04, 2007 | 4.947 | 4.988 | 4.930 | 4.966 | 1,164,910 | +0.04(+0.81%) |
May 03, 2007 | 4.959 | 4.959 | 4.882 | 4.926 | 614,200 | -0.04(-0.89%) |
May 02, 2007 | 4.932 | 5.023 | 4.883 | 4.970 | 2,548,340 | +0.02(+0.49%) |
May 01, 2007 | 4.880 | 4.954 | 4.815 | 4.946 | 2,278,770 | +0.06(+1.33%) |
Apr 30, 2007 | 4.929 | 4.929 | 4.840 | 4.881 | 1,577,570 | -0.03(-0.63%) |
Apr 27, 2007 | 4.899 | 4.934 | 4.846 | 4.912 | 1,469,950 | -0.03(-0.51%) |
Apr 26, 2007 | 4.479 | 4.998 | 4.479 | 4.937 | 2,734,900 | +0.40(+8.86%) |
Apr 25, 2007 | 4.571 | 4.602 | 4.427 | 4.535 | 1,141,550 | -0.03(-0.72%) |
Apr 24, 2007 | 4.651 | 4.669 | 4.550 | 4.568 | 698,530 | -0.08(-1.78%) |
Apr 23, 2007 | 4.611 | 4.687 | 4.591 | 4.651 | 588,260 | +0.02(+0.50%) |
Apr 20, 2007 | 4.723 | 4.770 | 4.593 | 4.628 | 1,246,170 | -0.03(-0.64%) |
Apr 19, 2007 | 4.724 | 4.730 | 4.636 | 4.658 | 702,070 | -0.09(-2.00%) |
Apr 18, 2007 | 4.833 | 4.837 | 4.749 | 4.753 | 510,220 | -0.09(-1.84%) |
Apr 17, 2007 | 4.860 | 4.894 | 4.827 | 4.842 | 748,540 | -0.02(-0.49%) |
Apr 16, 2007 | 4.770 | 4.922 | 4.770 | 4.866 | 770,500 | +0.11(+2.38%) |
Apr 13, 2007 | 4.751 | 4.789 | 4.708 | 4.753 | 1,384,910 | -0.00(-0.11%) |
Apr 12, 2007 | 4.674 | 4.759 | 4.640 | 4.758 | 561,920 | +0.06(+1.34%) |
Apr 11, 2007 | 4.770 | 4.770 | 4.645 | 4.695 | 549,330 | -0.06(-1.30%) |
Apr 10, 2007 | 4.691 | 4.829 | 4.691 | 4.757 | 607,680 | +0.05(+1.08%) |
Apr 09, 2007 | 4.739 | 4.752 | 4.667 | 4.706 | 545,990 | -0.02(-0.38%) |
Apr 05, 2007 | 4.646 | 4.789 | 4.642 | 4.724 | 851,780 | +0.10(+2.05%) |
Apr 04, 2007 | 4.695 | 4.695 | 4.582 | 4.629 | 744,680 | -0.06(-1.17%) |
Apr 03, 2007 | 4.507 | 4.709 | 4.507 | 4.684 | 1,667,580 | +0.19(+4.20%) |