Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.130 | 6.292 | 6.162 | 6.225 | 25,471,254 | +0.09(+1.54%) |
May 30, 2007 | 6.009 | 6.151 | 5.967 | 6.130 | 10,303,749 | +0.07(+1.11%) |
May 29, 2007 | 6.085 | 6.103 | 5.989 | 6.063 | 12,881,107 | +0.04(+0.64%) |
May 25, 2007 | 5.930 | 6.040 | 5.901 | 6.024 | 9,761,470 | +0.10(+1.65%) |
May 24, 2007 | 6.102 | 6.102 | 5.856 | 5.927 | 18,934,318 | -0.11(-1.79%) |
May 23, 2007 | 6.109 | 6.287 | 5.996 | 6.034 | 33,032,760 | -0.31(-4.86%) |
May 22, 2007 | 6.287 | 6.346 | 6.093 | 6.342 | 19,716,988 | +0.10(+1.56%) |
May 21, 2007 | 6.026 | 6.374 | 6.026 | 6.245 | 28,971,694 | +0.25(+4.24%) |
May 18, 2007 | 5.976 | 6.026 | 5.861 | 5.991 | 17,049,928 | -0.00(-0.03%) |
May 17, 2007 | 5.928 | 6.228 | 5.928 | 5.992 | 20,460,174 | +0.06(+0.99%) |
May 16, 2007 | 5.787 | 5.954 | 5.763 | 5.933 | 15,503,337 | +0.16(+2.86%) |
May 15, 2007 | 5.551 | 5.940 | 5.551 | 5.769 | 23,177,684 | +0.22(+3.91%) |
May 14, 2007 | 5.536 | 5.602 | 5.496 | 5.551 | 11,527,696 | +0.06(+1.04%) |
May 11, 2007 | 5.570 | 5.587 | 5.439 | 5.494 | 12,002,907 | -0.05(-0.85%) |
May 10, 2007 | 5.641 | 5.701 | 5.501 | 5.541 | 8,451,285 | -0.10(-1.73%) |
May 09, 2007 | 5.612 | 5.664 | 5.568 | 5.639 | 7,484,328 | +0.01(+0.12%) |
May 08, 2007 | 5.597 | 5.668 | 5.509 | 5.632 | 10,562,718 | +0.03(+0.45%) |
May 07, 2007 | 5.597 | 5.637 | 5.546 | 5.607 | 17,640,132 | +0.01(+0.18%) |
May 04, 2007 | 5.673 | 5.674 | 5.563 | 5.597 | 9,958,054 | -0.06(-1.01%) |
May 03, 2007 | 5.546 | 5.698 | 5.563 | 5.654 | 13,887,416 | -0.04(-0.62%) |
May 02, 2007 | 5.641 | 5.728 | 5.629 | 5.689 | 10,728,593 | +0.05(+0.90%) |
May 01, 2007 | 5.622 | 5.652 | 5.447 | 5.639 | 13,191,738 | +0.06(+0.99%) |
Apr 30, 2007 | 5.689 | 5.733 | 5.572 | 5.583 | 8,964,887 | -0.07(-1.31%) |
Apr 27, 2007 | 5.730 | 5.737 | 5.634 | 5.657 | 14,669,153 | -0.07(-1.23%) |
Apr 26, 2007 | 5.710 | 5.770 | 5.662 | 5.728 | 11,619,839 | +0.04(+0.62%) |
Apr 25, 2007 | 5.753 | 5.807 | 5.659 | 5.693 | 11,908,507 | -0.06(-0.97%) |
Apr 24, 2007 | 5.891 | 5.891 | 5.725 | 5.748 | 10,973,411 | -0.13(-2.29%) |
Apr 23, 2007 | 5.740 | 6.034 | 5.740 | 5.883 | 13,799,990 | +0.15(+2.64%) |
Apr 20, 2007 | 5.681 | 5.774 | 5.637 | 5.731 | 10,275,179 | +0.17(+3.09%) |
Apr 19, 2007 | 5.577 | 5.614 | 5.491 | 5.560 | 10,801,470 | -0.08(-1.46%) |
Apr 18, 2007 | 5.711 | 5.738 | 5.630 | 5.642 | 6,182,086 | -0.07(-1.27%) |
Apr 17, 2007 | 5.711 | 5.807 | 5.666 | 5.715 | 11,466,505 | +0.02(+0.35%) |
Apr 16, 2007 | 5.708 | 5.774 | 5.585 | 5.694 | 9,524,601 | +0.01(+0.12%) |
Apr 13, 2007 | 5.716 | 5.747 | 5.597 | 5.688 | 7,552,251 | -0.02(-0.35%) |
Apr 12, 2007 | 5.780 | 5.788 | 5.656 | 5.708 | 8,746,844 | -0.07(-1.25%) |
Apr 11, 2007 | 5.816 | 5.849 | 5.646 | 5.780 | 14,444,968 | +0.05(+0.82%) |
Apr 10, 2007 | 5.590 | 5.762 | 5.529 | 5.733 | 11,025,691 | +0.16(+2.90%) |
Apr 09, 2007 | 5.622 | 5.630 | 5.508 | 5.572 | 6,731,030 | -0.04(-0.66%) |
Apr 05, 2007 | 5.538 | 5.624 | 5.533 | 5.609 | 6,224,860 | +0.06(+1.03%) |
Apr 04, 2007 | 5.561 | 5.619 | 5.524 | 5.551 | 7,741,010 | -0.04(-0.63%) |
Apr 03, 2007 | 5.553 | 5.634 | 5.540 | 5.587 | 8,925,392 | +0.04(+0.79%) |
Apr 02, 2007 | 5.496 | 5.622 | 5.482 | 5.543 | 11,363,133 | +0.06(+1.11%) |
Mar 30, 2007 | 5.445 | 5.540 | 5.378 | 5.482 | 11,431,073 | +0.03(+0.46%) |
Mar 29, 2007 | 5.487 | 5.487 | 5.351 | 5.457 | 18,054,258 | -0.03(-0.55%) |
Mar 28, 2007 | 5.238 | 5.551 | 5.206 | 5.487 | 30,900,926 | +0.24(+4.62%) |
Mar 27, 2007 | 5.161 | 5.290 | 5.092 | 5.245 | 54,888,616 | +0.54(+11.41%) |
Mar 26, 2007 | 4.634 | 4.733 | 4.570 | 4.708 | 11,281,743 | +0.11(+2.34%) |
Mar 23, 2007 | 4.612 | 4.659 | 4.541 | 4.600 | 8,502,002 | +0.00(+0.04%) |
Mar 22, 2007 | 4.671 | 4.696 | 4.545 | 4.599 | 8,207,334 | -0.05(-1.12%) |
Mar 21, 2007 | 4.642 | 4.668 | 4.592 | 4.651 | 7,197,384 | -0.00(-0.07%) |
Mar 20, 2007 | 4.580 | 4.664 | 4.572 | 4.654 | 9,546,410 | +0.07(+1.62%) |
Mar 19, 2007 | 4.516 | 4.582 | 4.498 | 4.580 | 8,648,742 | +2.33(+103.63%) |
Mar 16, 2007 | 2.285 | 2.298 | 2.230 | 2.249 | 8,697,458 | -0.03(-1.31%) |
Mar 15, 2007 | 2.242 | 2.284 | 2.237 | 2.279 | 7,197,978 | +0.04(+1.67%) |
Mar 14, 2007 | 2.266 | 2.267 | 2.195 | 2.242 | 7,801,572 | -0.03(-1.21%) |
Mar 13, 2007 | 2.307 | 2.296 | 2.262 | 2.269 | 6,678,744 | -0.04(-1.66%) |
Mar 12, 2007 | 2.288 | 2.313 | 2.266 | 2.307 | 6,574,185 | +0.03(+1.16%) |
Mar 09, 2007 | 2.262 | 2.285 | 2.257 | 2.281 | 10,244,464 | +0.02(+0.82%) |
Mar 08, 2007 | 2.203 | 2.277 | 2.193 | 2.262 | 11,646,514 | +0.08(+3.78%) |
Mar 07, 2007 | 2.182 | 2.213 | 2.171 | 2.180 | 8,984,996 | +0.00(+0.02%) |
Mar 06, 2007 | 2.163 | 2.196 | 2.157 | 2.179 | 7,069,654 | +0.03(+1.29%) |
Mar 05, 2007 | 2.142 | 2.188 | 2.100 | 2.152 | 9,435,316 | -0.01(-0.31%) |
Mar 02, 2007 | 2.192 | 2.220 | 2.154 | 2.158 | 8,480,021 | -0.04(-1.69%) |