Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.650 | 6.950 | 5.620 | 6.340 | 1,705,900 | +0.77(+13.82%) |
Jun 28, 2007 | 5.490 | 5.650 | 5.450 | 5.570 | 327,300 | +0.04(+0.72%) |
Jun 27, 2007 | 5.300 | 5.580 | 5.111 | 5.530 | 389,100 | +0.27(+5.15%) |
Jun 26, 2007 | 5.390 | 5.550 | 5.200 | 5.259 | 356,900 | -0.05(-0.96%) |
Jun 25, 2007 | 5.870 | 5.870 | 5.130 | 5.310 | 1,434,200 | -0.66(-11.06%) |
Jun 22, 2007 | 6.160 | 6.260 | 5.950 | 5.970 | 1,759,800 | -0.25(-4.02%) |
Jun 21, 2007 | 6.460 | 6.550 | 6.150 | 6.220 | 277,900 | -0.23(-3.57%) |
Jun 20, 2007 | 6.150 | 6.650 | 6.100 | 6.450 | 875,600 | +0.30(+4.88%) |
Jun 19, 2007 | 6.110 | 6.200 | 5.990 | 6.150 | 182,600 | +0.00(+0.00%) |
Jun 18, 2007 | 5.750 | 6.250 | 5.750 | 6.150 | 538,600 | +0.55(+9.82%) |
Jun 15, 2007 | 5.540 | 5.680 | 5.540 | 5.600 | 101,600 | +0.11(+2.00%) |
Jun 14, 2007 | 5.450 | 5.550 | 5.430 | 5.490 | 163,100 | +0.02(+0.37%) |
Jun 13, 2007 | 5.750 | 5.750 | 5.400 | 5.470 | 347,200 | -0.18(-3.19%) |
Jun 12, 2007 | 5.890 | 5.890 | 5.650 | 5.650 | 160,400 | -0.20(-3.42%) |
Jun 11, 2007 | 5.840 | 5.950 | 5.650 | 5.850 | 164,200 | +0.04(+0.69%) |
Jun 08, 2007 | 5.600 | 5.880 | 5.500 | 5.810 | 187,000 | +0.11(+1.93%) |
Jun 07, 2007 | 6.200 | 6.200 | 5.630 | 5.700 | 585,000 | -0.50(-8.06%) |
Jun 06, 2007 | 6.250 | 6.250 | 6.060 | 6.200 | 298,800 | -0.05(-0.80%) |
Jun 05, 2007 | 6.390 | 6.390 | 6.150 | 6.250 | 333,400 | -0.13(-2.04%) |
Jun 04, 2007 | 5.950 | 6.390 | 5.800 | 6.380 | 694,700 | +0.44(+7.41%) |
Jun 01, 2007 | 6.200 | 6.100 | 5.800 | 5.940 | 336,966 | -0.06(-1.00%) |
May 31, 2007 | 5.410 | 6.050 | 5.400 | 6.000 | 435,500 | +0.60(+11.11%) |
May 30, 2007 | 5.250 | 5.450 | 5.250 | 5.400 | 185,900 | -0.09(-1.64%) |
May 29, 2007 | 5.640 | 5.650 | 5.160 | 5.490 | 272,537 | +0.01(+0.18%) |
May 25, 2007 | 5.260 | 5.500 | 5.260 | 5.480 | 97,200 | +0.13(+2.43%) |
May 24, 2007 | 5.800 | 5.810 | 5.300 | 5.350 | 241,600 | -0.47(-8.08%) |
May 23, 2007 | 5.760 | 5.990 | 5.700 | 5.820 | 280,300 | +0.05(+0.87%) |
May 22, 2007 | 5.910 | 6.000 | 5.590 | 5.770 | 246,700 | -0.18(-3.03%) |
May 21, 2007 | 5.680 | 5.950 | 5.650 | 5.950 | 267,550 | +0.17(+2.94%) |
May 18, 2007 | 5.010 | 5.830 | 5.000 | 5.780 | 677,650 | +0.73(+14.46%) |
May 17, 2007 | 5.040 | 5.100 | 4.750 | 5.050 | 629,400 | +0.05(+1.00%) |
May 16, 2007 | 5.500 | 5.500 | 4.930 | 5.000 | 1,093,700 | -0.60(-10.71%) |
May 15, 2007 | 5.900 | 5.900 | 5.430 | 5.600 | 443,050 | -0.26(-4.44%) |
May 14, 2007 | 5.950 | 5.950 | 5.800 | 5.860 | 184,100 | -0.07(-1.18%) |
May 11, 2007 | 5.870 | 6.090 | 5.750 | 5.930 | 210,800 | +0.06(+1.02%) |
May 10, 2007 | 5.890 | 6.060 | 5.800 | 5.870 | 388,800 | -0.03(-0.51%) |
May 09, 2007 | 5.750 | 5.950 | 5.700 | 5.900 | 313,600 | +0.07(+1.20%) |
May 08, 2007 | 5.920 | 5.930 | 5.570 | 5.830 | 831,100 | -0.02(-0.34%) |
May 07, 2007 | 6.140 | 6.180 | 5.530 | 5.850 | 1,214,788 | -0.27(-4.41%) |
May 04, 2007 | 6.150 | 6.200 | 6.000 | 6.120 | 593,500 | -0.06(-0.97%) |
May 03, 2007 | 6.260 | 6.260 | 6.010 | 6.180 | 751,050 | -0.05(-0.80%) |
May 02, 2007 | 6.170 | 6.330 | 6.070 | 6.230 | 480,200 | +0.01(+0.16%) |
May 01, 2007 | 5.990 | 6.240 | 5.950 | 6.220 | 796,107 | +0.24(+4.01%) |
Apr 30, 2007 | 6.280 | 6.940 | 5.750 | 5.980 | 2,433,750 | -0.22(-3.55%) |
Apr 27, 2007 | 6.120 | 6.360 | 6.120 | 6.200 | 179,800 | +0.05(+0.81%) |
Apr 26, 2007 | 6.440 | 6.510 | 6.000 | 6.150 | 840,700 | -0.25(-3.91%) |
Apr 25, 2007 | 6.250 | 6.640 | 6.140 | 6.400 | 1,041,800 | +0.23(+3.73%) |
Apr 24, 2007 | 6.160 | 6.250 | 5.950 | 6.170 | 725,100 | +0.01(+0.16%) |
Apr 23, 2007 | 6.610 | 6.750 | 6.140 | 6.160 | 688,400 | -0.36(-5.52%) |
Apr 20, 2007 | 6.200 | 6.540 | 6.180 | 6.520 | 704,600 | +0.41(+6.71%) |
Apr 19, 2007 | 5.810 | 6.240 | 5.740 | 6.110 | 772,900 | -0.04(-0.65%) |
Apr 18, 2007 | 6.460 | 6.600 | 5.940 | 6.150 | 853,800 | -0.33(-5.09%) |
Apr 17, 2007 | 6.640 | 6.800 | 6.280 | 6.480 | 1,118,000 | -0.16(-2.41%) |
Apr 16, 2007 | 6.200 | 6.850 | 6.200 | 6.640 | 1,872,900 | +0.62(+10.30%) |
Apr 13, 2007 | 6.050 | 6.120 | 5.620 | 6.020 | 1,639,600 | -0.03(-0.50%) |
Apr 12, 2007 | 6.490 | 6.500 | 5.850 | 6.050 | 763,000 | -0.44(-6.78%) |
Apr 11, 2007 | 6.870 | 6.970 | 6.130 | 6.490 | 2,110,800 | -0.16(-2.41%) |
Apr 10, 2007 | 5.450 | 6.785 | 5.310 | 6.650 | 2,789,900 | +1.26(+23.38%) |
Apr 09, 2007 | 5.170 | 5.500 | 5.170 | 5.390 | 910,600 | +0.24(+4.66%) |
Apr 05, 2007 | 5.500 | 5.620 | 4.760 | 5.150 | 1,278,200 | -0.27(-4.98%) |
Apr 04, 2007 | 5.130 | 5.740 | 5.040 | 5.420 | 1,749,400 | +0.43(+8.62%) |
Apr 03, 2007 | 4.760 | 5.070 | 4.690 | 4.990 | 1,061,400 | +0.30(+6.40%) |