Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 02, 2007 | 4.430 | 4.750 | 4.350 | 4.690 | 824,500 | +0.35(+8.06%) |
Mar 30, 2007 | 4.320 | 4.430 | 4.220 | 4.340 | 546,900 | +0.04(+0.93%) |
Mar 29, 2007 | 3.990 | 4.450 | 3.990 | 4.300 | 1,702,300 | +0.17(+4.12%) |
Mar 28, 2007 | 4.060 | 4.380 | 3.950 | 4.130 | 880,600 | +0.17(+4.29%) |
Mar 27, 2007 | 4.000 | 4.100 | 3.910 | 3.960 | 768,000 | +0.07(+1.80%) |
Mar 26, 2007 | 4.030 | 4.200 | 3.870 | 3.890 | 710,900 | -0.16(-3.95%) |
Mar 23, 2007 | 4.100 | 4.120 | 3.600 | 4.050 | 1,295,400 | -0.09(-2.17%) |
Mar 22, 2007 | 3.500 | 4.400 | 3.470 | 4.140 | 3,346,800 | +0.63(+17.95%) |
Mar 21, 2007 | 2.800 | 3.620 | 2.800 | 3.510 | 1,853,600 | +0.73(+26.26%) |
Mar 20, 2007 | 2.690 | 2.785 | 2.690 | 2.780 | 125,200 | +0.05(+1.83%) |
Mar 19, 2007 | 2.690 | 2.730 | 2.630 | 2.730 | 69,600 | +0.02(+0.74%) |
Mar 16, 2007 | 2.770 | 2.770 | 2.670 | 2.710 | 41,000 | -0.02(-0.73%) |
Mar 15, 2007 | 2.620 | 2.750 | 2.580 | 2.730 | 104,600 | +0.11(+4.20%) |
Mar 14, 2007 | 2.630 | 2.680 | 2.500 | 2.620 | 145,000 | -0.09(-3.32%) |
Mar 13, 2007 | 2.810 | 2.890 | 2.710 | 2.710 | 130,100 | -0.10(-3.56%) |
Mar 12, 2007 | 2.800 | 2.890 | 2.760 | 2.810 | 82,300 | +0.04(+1.44%) |
Mar 09, 2007 | 2.740 | 2.770 | 2.680 | 2.770 | 80,400 | +0.09(+3.36%) |
Mar 08, 2007 | 2.580 | 2.800 | 2.550 | 2.680 | 241,400 | +0.15(+5.93%) |
Mar 07, 2007 | 2.380 | 2.580 | 2.360 | 2.530 | 187,000 | +0.21(+9.05%) |
Mar 06, 2007 | 2.350 | 2.360 | 2.250 | 2.320 | 207,200 | +0.06(+2.65%) |
Mar 05, 2007 | 2.350 | 2.350 | 2.160 | 2.260 | 255,400 | -0.12(-5.04%) |
Mar 02, 2007 | 2.320 | 2.460 | 2.320 | 2.380 | 480,200 | -0.04(-1.65%) |