Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.443 | 6.741 | 6.229 | 6.672 | 1,348,340 | +0.32(+5.05%) |
May 30, 2007 | 5.962 | 6.367 | 5.900 | 6.351 | 1,178,841 | +0.45(+7.64%) |
May 29, 2007 | 5.618 | 6.153 | 5.610 | 5.900 | 1,653,255 | +0.31(+5.46%) |
May 25, 2007 | 5.121 | 5.618 | 5.075 | 5.595 | 853,318 | +0.52(+10.24%) |
May 24, 2007 | 5.297 | 5.343 | 5.014 | 5.075 | 408,211 | -0.26(-4.87%) |
May 23, 2007 | 5.373 | 5.434 | 4.777 | 5.335 | 591,121 | -0.03(-0.57%) |
May 22, 2007 | 4.968 | 5.396 | 4.892 | 5.365 | 1,095,367 | +0.37(+7.50%) |
May 21, 2007 | 4.999 | 5.052 | 4.892 | 4.991 | 384,268 | -0.04(-0.76%) |
May 18, 2007 | 4.892 | 5.136 | 4.815 | 5.029 | 475,330 | +0.20(+4.11%) |
May 17, 2007 | 4.830 | 4.930 | 4.777 | 4.830 | 208,161 | -0.06(-1.25%) |
May 16, 2007 | 4.937 | 4.953 | 4.716 | 4.892 | 376,548 | -0.06(-1.23%) |
May 15, 2007 | 5.083 | 5.144 | 4.892 | 4.953 | 451,387 | -0.12(-2.41%) |
May 14, 2007 | 5.113 | 5.388 | 5.037 | 5.075 | 407,949 | -0.05(-1.04%) |
May 11, 2007 | 4.915 | 5.335 | 4.853 | 5.129 | 1,316,088 | -0.22(-4.14%) |
May 10, 2007 | 5.388 | 5.450 | 5.297 | 5.350 | 459,891 | -0.03(-0.57%) |
May 09, 2007 | 5.320 | 5.457 | 5.304 | 5.381 | 409,650 | +0.02(+0.43%) |
May 08, 2007 | 5.312 | 5.419 | 5.205 | 5.358 | 286,140 | +0.00(+0.00%) |
May 07, 2007 | 5.511 | 5.450 | 5.236 | 5.358 | 590,598 | -0.15(-2.64%) |
May 04, 2007 | 5.480 | 5.518 | 5.411 | 5.503 | 326,045 | +0.02(+0.42%) |
May 03, 2007 | 5.564 | 5.717 | 5.472 | 5.480 | 233,995 | -0.07(-1.24%) |
May 02, 2007 | 5.472 | 5.579 | 5.427 | 5.549 | 207,245 | +0.13(+2.40%) |
May 01, 2007 | 5.625 | 5.648 | 5.365 | 5.419 | 400,439 | -0.16(-2.88%) |
Apr 30, 2007 | 5.824 | 5.847 | 5.503 | 5.579 | 425,627 | -0.24(-4.20%) |
Apr 27, 2007 | 5.518 | 5.832 | 5.518 | 5.824 | 660,726 | +0.31(+5.54%) |
Apr 26, 2007 | 5.564 | 5.610 | 5.427 | 5.518 | 389,109 | +0.16(+3.00%) |
Apr 25, 2007 | 5.450 | 5.511 | 5.358 | 5.358 | 351,689 | -0.12(-2.23%) |
Apr 24, 2007 | 5.472 | 5.541 | 5.388 | 5.480 | 388,324 | -0.02(-0.28%) |
Apr 23, 2007 | 5.579 | 5.610 | 5.480 | 5.495 | 227,525 | -0.12(-2.18%) |
Apr 20, 2007 | 5.648 | 5.771 | 5.541 | 5.618 | 284,570 | -0.02(-0.27%) |
Apr 19, 2007 | 5.618 | 5.709 | 5.511 | 5.633 | 245,188 | -0.05(-0.81%) |
Apr 18, 2007 | 5.572 | 5.717 | 5.465 | 5.679 | 497,049 | +0.11(+1.92%) |
Apr 17, 2007 | 5.679 | 5.679 | 5.465 | 5.572 | 301,710 | -0.11(-2.02%) |
Apr 16, 2007 | 5.312 | 5.709 | 5.236 | 5.686 | 561,159 | +0.37(+6.90%) |
Apr 13, 2007 | 5.320 | 5.427 | 5.197 | 5.320 | 794,572 | -0.11(-1.97%) |
Apr 12, 2007 | 5.434 | 5.434 | 5.350 | 5.427 | 385,184 | +0.03(+0.57%) |
Apr 11, 2007 | 5.495 | 5.495 | 5.350 | 5.396 | 415,407 | -0.10(-1.81%) |
Apr 10, 2007 | 5.526 | 5.526 | 5.465 | 5.495 | 215,488 | -0.03(-0.55%) |
Apr 09, 2007 | 5.472 | 5.595 | 5.427 | 5.526 | 602,635 | +0.02(+0.42%) |
Apr 05, 2007 | 5.847 | 5.847 | 5.427 | 5.503 | 922,662 | -0.34(-5.88%) |
Apr 04, 2007 | 5.962 | 5.962 | 5.755 | 5.847 | 494,432 | -0.10(-1.67%) |
Apr 03, 2007 | 5.801 | 6.038 | 5.801 | 5.946 | 943,857 | +0.14(+2.37%) |
Apr 02, 2007 | 5.503 | 5.908 | 5.503 | 5.809 | 1,105,572 | +0.34(+6.15%) |
Mar 30, 2007 | 5.602 | 5.618 | 5.442 | 5.472 | 388,193 | +0.05(+0.85%) |
Mar 29, 2007 | 5.717 | 5.717 | 5.365 | 5.427 | 658,764 | -0.15(-2.74%) |
Mar 28, 2007 | 5.388 | 5.717 | 5.383 | 5.579 | 1,403,749 | +0.24(+4.43%) |
Mar 27, 2007 | 5.044 | 5.350 | 5.044 | 5.343 | 1,040,807 | +0.30(+5.91%) |
Mar 26, 2007 | 4.953 | 5.151 | 4.953 | 5.044 | 674,464 | +0.10(+2.01%) |
Mar 23, 2007 | 4.968 | 5.044 | 4.853 | 4.945 | 455,705 | -0.06(-1.22%) |
Mar 22, 2007 | 4.861 | 5.121 | 4.785 | 5.006 | 787,769 | +0.15(+3.15%) |
Mar 21, 2007 | 4.800 | 4.892 | 4.655 | 4.853 | 416,977 | +0.06(+1.28%) |
Mar 20, 2007 | 4.754 | 4.853 | 4.662 | 4.792 | 461,069 | +0.05(+0.97%) |
Mar 19, 2007 | 5.190 | 5.251 | 4.723 | 4.746 | 1,206,840 | -0.37(-7.31%) |
Mar 16, 2007 | 5.090 | 5.236 | 4.968 | 5.121 | 902,382 | +0.04(+0.75%) |
Mar 15, 2007 | 4.662 | 5.121 | 4.624 | 5.083 | 932,736 | +0.47(+10.28%) |
Mar 14, 2007 | 4.762 | 4.823 | 4.525 | 4.609 | 829,113 | -0.08(-1.63%) |
Mar 13, 2007 | 4.693 | 4.899 | 4.593 | 4.685 | 672,109 | -0.01(-0.16%) |
Mar 12, 2007 | 4.861 | 5.044 | 4.662 | 4.693 | 880,009 | -0.40(-7.81%) |
Mar 09, 2007 | 5.037 | 5.129 | 4.983 | 5.090 | 799,806 | +0.10(+1.99%) |
Mar 08, 2007 | 5.358 | 5.427 | 4.892 | 4.991 | 2,348,392 | -0.37(-6.85%) |
Mar 07, 2007 | 6.267 | 6.298 | 5.174 | 5.358 | 3,203,412 | -0.90(-14.40%) |
Mar 06, 2007 | 6.176 | 6.420 | 6.160 | 6.259 | 349,988 | +0.16(+2.62%) |
Mar 05, 2007 | 6.168 | 6.237 | 6.076 | 6.099 | 430,846 | -0.15(-2.33%) |
Mar 02, 2007 | 6.550 | 6.550 | 6.191 | 6.244 | 493,255 | -0.32(-4.89%) |