Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.513 | 5.782 | 5.513 | 5.747 | 3,880,800 | +0.27(+5.03%) |
May 30, 2007 | 5.485 | 5.520 | 5.362 | 5.473 | 1,706,000 | -0.08(-1.44%) |
May 29, 2007 | 5.418 | 5.572 | 5.390 | 5.553 | 2,574,800 | +0.12(+2.16%) |
May 25, 2007 | 5.487 | 5.518 | 5.393 | 5.435 | 1,474,800 | -0.02(-0.37%) |
May 24, 2007 | 5.485 | 5.588 | 5.433 | 5.455 | 2,054,000 | -0.05(-0.86%) |
May 23, 2007 | 5.590 | 5.673 | 5.485 | 5.503 | 1,097,600 | -0.09(-1.61%) |
May 22, 2007 | 5.550 | 5.617 | 5.465 | 5.593 | 1,853,200 | +0.04(+0.63%) |
May 21, 2007 | 5.332 | 5.640 | 5.310 | 5.558 | 3,011,200 | +0.21(+4.02%) |
May 18, 2007 | 5.348 | 5.357 | 5.197 | 5.343 | 1,926,800 | -0.00(-0.09%) |
May 17, 2007 | 5.423 | 5.515 | 5.345 | 5.348 | 3,156,400 | -0.08(-1.38%) |
May 16, 2007 | 5.418 | 5.548 | 5.350 | 5.423 | 4,685,200 | +0.01(+0.14%) |
May 15, 2007 | 5.490 | 5.588 | 5.402 | 5.415 | 1,727,600 | -0.10(-1.77%) |
May 14, 2007 | 5.535 | 5.575 | 5.475 | 5.513 | 2,214,800 | -0.04(-0.63%) |
May 11, 2007 | 5.425 | 5.553 | 5.425 | 5.548 | 998,000 | +0.14(+2.49%) |
May 10, 2007 | 5.495 | 5.515 | 5.380 | 5.412 | 1,283,600 | -0.13(-2.35%) |
May 09, 2007 | 5.527 | 5.630 | 5.490 | 5.543 | 1,168,800 | +0.01(+0.09%) |
May 08, 2007 | 5.457 | 5.545 | 5.402 | 5.537 | 1,978,400 | +0.07(+1.33%) |
May 07, 2007 | 5.338 | 5.485 | 5.338 | 5.465 | 2,694,800 | +0.14(+2.73%) |
May 04, 2007 | 5.400 | 5.420 | 5.300 | 5.320 | 2,458,000 | -0.04(-0.84%) |
May 03, 2007 | 5.430 | 5.603 | 5.360 | 5.365 | 3,108,060 | -0.04(-0.79%) |
May 02, 2007 | 5.300 | 5.500 | 5.300 | 5.407 | 2,830,000 | +0.12(+2.32%) |
May 01, 2007 | 5.202 | 5.418 | 5.192 | 5.285 | 4,638,028 | +0.08(+1.59%) |
Apr 30, 2007 | 5.242 | 5.305 | 5.022 | 5.202 | 5,178,908 | -0.05(-0.90%) |
Apr 27, 2007 | 5.357 | 5.362 | 5.220 | 5.250 | 2,170,800 | -0.11(-2.10%) |
Apr 26, 2007 | 5.530 | 5.588 | 5.298 | 5.362 | 3,710,800 | -0.18(-3.25%) |
Apr 25, 2007 | 5.570 | 5.595 | 5.450 | 5.543 | 2,604,800 | -0.01(-0.18%) |
Apr 24, 2007 | 5.950 | 5.952 | 5.460 | 5.553 | 9,493,600 | -0.44(-7.38%) |
Apr 23, 2007 | 5.920 | 6.070 | 5.883 | 5.995 | 1,608,000 | +0.04(+0.67%) |
Apr 20, 2007 | 5.920 | 6.000 | 5.860 | 5.955 | 1,226,000 | +0.09(+1.62%) |
Apr 19, 2007 | 5.938 | 5.938 | 5.770 | 5.860 | 1,718,000 | -0.08(-1.43%) |
Apr 18, 2007 | 5.805 | 6.055 | 5.775 | 5.945 | 2,990,800 | +0.12(+2.10%) |
Apr 17, 2007 | 5.865 | 5.912 | 5.800 | 5.822 | 1,419,600 | -0.05(-0.89%) |
Apr 16, 2007 | 5.692 | 5.900 | 5.670 | 5.875 | 1,868,196 | +0.23(+4.03%) |
Apr 13, 2007 | 5.595 | 5.673 | 5.565 | 5.647 | 2,074,400 | +0.05(+0.85%) |
Apr 12, 2007 | 5.575 | 5.622 | 5.525 | 5.600 | 1,718,800 | +0.02(+0.36%) |
Apr 11, 2007 | 5.662 | 5.688 | 5.530 | 5.580 | 1,638,000 | -0.06(-1.15%) |
Apr 10, 2007 | 5.700 | 5.728 | 5.620 | 5.645 | 1,323,200 | -0.07(-1.27%) |
Apr 09, 2007 | 5.615 | 5.775 | 5.603 | 5.718 | 1,981,200 | +0.12(+2.14%) |
Apr 05, 2007 | 5.683 | 5.710 | 5.572 | 5.598 | 2,349,200 | -0.06(-1.15%) |
Apr 04, 2007 | 5.550 | 5.665 | 5.548 | 5.662 | 2,571,200 | +0.13(+2.30%) |
Apr 03, 2007 | 5.385 | 5.638 | 5.355 | 5.535 | 3,841,600 | +0.19(+3.55%) |
Apr 02, 2007 | 5.247 | 5.378 | 5.202 | 5.345 | 2,896,800 | +0.10(+1.86%) |
Mar 30, 2007 | 5.215 | 5.280 | 5.215 | 5.247 | 1,687,600 | +0.02(+0.33%) |
Mar 29, 2007 | 5.263 | 5.338 | 5.170 | 5.230 | 2,630,800 | -0.02(-0.33%) |
Mar 28, 2007 | 5.308 | 5.308 | 5.218 | 5.247 | 4,016,000 | -0.08(-1.46%) |
Mar 27, 2007 | 5.450 | 5.450 | 5.312 | 5.325 | 2,881,600 | -0.15(-2.70%) |
Mar 26, 2007 | 5.530 | 5.575 | 5.435 | 5.473 | 1,757,200 | -0.06(-1.17%) |
Mar 23, 2007 | 5.590 | 5.630 | 5.530 | 5.537 | 1,447,600 | -0.07(-1.29%) |
Mar 22, 2007 | 5.598 | 5.650 | 5.565 | 5.610 | 922,800 | +0.02(+0.36%) |
Mar 21, 2007 | 5.470 | 5.620 | 5.463 | 5.590 | 2,402,800 | +0.15(+2.76%) |
Mar 20, 2007 | 5.480 | 5.495 | 5.348 | 5.440 | 4,523,200 | -0.05(-0.96%) |
Mar 19, 2007 | 5.500 | 5.550 | 5.428 | 5.492 | 3,143,600 | +0.01(+0.27%) |
Mar 16, 2007 | 5.497 | 5.570 | 5.463 | 5.478 | 2,670,400 | -0.02(-0.32%) |
Mar 15, 2007 | 5.478 | 5.520 | 5.465 | 5.495 | 2,411,200 | -0.00(-0.05%) |
Mar 14, 2007 | 5.575 | 5.675 | 5.412 | 5.497 | 4,230,800 | -0.21(-3.72%) |
Mar 13, 2007 | 5.850 | 5.862 | 5.702 | 5.710 | 2,585,600 | -0.14(-2.39%) |
Mar 12, 2007 | 5.732 | 5.878 | 5.710 | 5.850 | 3,710,400 | +0.15(+2.72%) |
Mar 09, 2007 | 5.753 | 5.785 | 5.655 | 5.695 | 3,396,000 | -0.00(-0.09%) |
Mar 08, 2007 | 5.912 | 5.938 | 5.683 | 5.700 | 3,564,800 | -0.19(-3.23%) |
Mar 07, 2007 | 5.982 | 6.000 | 5.835 | 5.890 | 1,310,800 | -0.11(-1.75%) |
Mar 06, 2007 | 5.970 | 6.027 | 5.905 | 5.995 | 1,146,400 | +0.07(+1.14%) |
Mar 05, 2007 | 5.905 | 6.088 | 5.875 | 5.928 | 1,176,400 | -0.04(-0.59%) |
Mar 02, 2007 | 6.133 | 6.133 | 5.923 | 5.963 | 1,524,800 | -0.19(-3.05%) |