Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 6.440 | 6.440 | 6.240 | 6.400 | 41,064 | +0.19(+3.06%) |
Jun 28, 2007 | 6.400 | 6.400 | 6.210 | 6.210 | 49,098 | -0.14(-2.20%) |
Jun 27, 2007 | 6.250 | 6.350 | 6.220 | 6.350 | 42,076 | +0.05(+0.79%) |
Jun 26, 2007 | 6.230 | 6.400 | 6.230 | 6.300 | 41,742 | +0.04(+0.64%) |
Jun 25, 2007 | 6.350 | 6.360 | 6.260 | 6.260 | 34,460 | -0.14(-2.19%) |
Jun 22, 2007 | 6.490 | 6.490 | 6.340 | 6.400 | 104,838 | -0.13(-1.99%) |
Jun 21, 2007 | 6.650 | 6.650 | 6.470 | 6.530 | 90,208 | -0.10(-1.51%) |
Jun 20, 2007 | 7.000 | 7.000 | 6.560 | 6.630 | 161,464 | -0.20(-2.93%) |
Jun 19, 2007 | 6.580 | 6.830 | 6.550 | 6.830 | 155,714 | +0.26(+3.96%) |
Jun 18, 2007 | 6.550 | 6.600 | 6.500 | 6.570 | 328,160 | +0.15(+2.34%) |
Jun 15, 2007 | 6.550 | 6.680 | 6.320 | 6.420 | 107,001 | -0.11(-1.68%) |
Jun 14, 2007 | 6.250 | 6.560 | 6.250 | 6.530 | 110,425 | +0.28(+4.48%) |
Jun 13, 2007 | 6.190 | 6.350 | 6.180 | 6.250 | 71,826 | +0.07(+1.13%) |
Jun 12, 2007 | 6.360 | 6.360 | 6.180 | 6.180 | 66,639 | -0.21(-3.29%) |
Jun 11, 2007 | 6.180 | 6.500 | 6.180 | 6.390 | 162,481 | +0.24(+3.90%) |
Jun 08, 2007 | 5.800 | 6.150 | 5.800 | 6.150 | 106,228 | +0.25(+4.24%) |
Jun 07, 2007 | 5.970 | 5.980 | 5.770 | 5.900 | 129,224 | -0.10(-1.67%) |
Jun 06, 2007 | 6.200 | 6.200 | 5.930 | 6.000 | 2,203,171 | -0.08(-1.32%) |
Jun 05, 2007 | 6.040 | 6.150 | 5.910 | 6.080 | 202,616 | +0.03(+0.50%) |
Jun 04, 2007 | 5.570 | 6.070 | 5.560 | 6.050 | 272,976 | +0.50(+9.01%) |
Jun 01, 2007 | 5.370 | 5.600 | 5.370 | 5.550 | 83,625 | +0.18(+3.35%) |
May 31, 2007 | 5.550 | 5.550 | 5.350 | 5.370 | 210,048 | -0.15(-2.72%) |
May 30, 2007 | 5.440 | 5.550 | 5.350 | 5.520 | 189,777 | +0.11(+2.03%) |
May 29, 2007 | 5.020 | 5.660 | 5.020 | 5.410 | 438,819 | +0.66(+13.89%) |
May 25, 2007 | 4.750 | 4.790 | 4.740 | 4.750 | 29,327 | +0.05(+1.06%) |
May 24, 2007 | 4.700 | 4.730 | 4.670 | 4.700 | 26,826 | -0.01(-0.21%) |
May 23, 2007 | 4.740 | 4.810 | 4.710 | 4.710 | 25,140 | -0.07(-1.46%) |
May 22, 2007 | 4.880 | 4.880 | 4.720 | 4.780 | 41,407 | -0.08(-1.65%) |
May 21, 2007 | 4.890 | 4.890 | 4.840 | 4.860 | 26,794 | +0.00(+0.00%) |
May 18, 2007 | 4.890 | 4.890 | 4.840 | 4.860 | 26,794 | -0.02(-0.41%) |
May 17, 2007 | 4.860 | 4.880 | 4.820 | 4.880 | 34,035 | +0.01(+0.21%) |
May 16, 2007 | 4.840 | 4.870 | 4.810 | 4.870 | 35,515 | +0.07(+1.46%) |
May 15, 2007 | 4.790 | 4.880 | 4.790 | 4.800 | 50,514 | -0.01(-0.21%) |
May 14, 2007 | 4.800 | 4.850 | 4.800 | 4.810 | 41,115 | +0.03(+0.63%) |
May 11, 2007 | 4.750 | 4.820 | 4.740 | 4.780 | 23,450 | +0.00(+0.00%) |
May 10, 2007 | 4.800 | 4.850 | 4.750 | 4.780 | 29,299 | -0.04(-0.83%) |
May 09, 2007 | 4.850 | 4.900 | 4.820 | 4.820 | 24,195 | +0.00(+0.00%) |
May 08, 2007 | 4.860 | 4.860 | 4.810 | 4.820 | 20,849 | -0.03(-0.62%) |
May 07, 2007 | 4.930 | 4.930 | 4.820 | 4.850 | 34,648 | -0.05(-1.02%) |
May 04, 2007 | 4.920 | 4.940 | 4.850 | 4.900 | 69,250 | +0.05(+1.03%) |
May 03, 2007 | 4.850 | 4.930 | 4.840 | 4.850 | 85,381 | +0.02(+0.41%) |
May 02, 2007 | 4.640 | 4.910 | 4.640 | 4.830 | 67,777 | +0.16(+3.43%) |
May 01, 2007 | 4.630 | 4.690 | 4.610 | 4.670 | 148,749 | +0.07(+1.52%) |
Apr 30, 2007 | 4.660 | 4.680 | 4.600 | 4.600 | 33,257 | -0.08(-1.71%) |
Apr 27, 2007 | 4.670 | 4.680 | 4.620 | 4.680 | 33,580 | -0.02(-0.43%) |
Apr 26, 2007 | 4.530 | 4.700 | 4.530 | 4.700 | 43,924 | +0.12(+2.62%) |
Apr 25, 2007 | 4.520 | 4.590 | 4.520 | 4.580 | 15,245 | +0.05(+1.10%) |
Apr 24, 2007 | 4.600 | 4.600 | 4.530 | 4.530 | 23,278 | -0.05(-1.09%) |
Apr 23, 2007 | 4.650 | 4.650 | 4.580 | 4.580 | 82,922 | -0.04(-0.87%) |
Apr 20, 2007 | 4.510 | 4.650 | 4.510 | 4.620 | 31,462 | +0.08(+1.76%) |
Apr 19, 2007 | 4.470 | 4.540 | 4.460 | 4.540 | 24,911 | +0.02(+0.44%) |
Apr 18, 2007 | 4.460 | 4.600 | 4.460 | 4.520 | 64,795 | -0.04(-0.88%) |
Apr 17, 2007 | 4.510 | 4.580 | 4.490 | 4.560 | 71,547 | +0.00(+0.00%) |
Apr 16, 2007 | 4.650 | 4.670 | 4.510 | 4.560 | 58,566 | -0.05(-1.08%) |
Apr 13, 2007 | 4.630 | 4.640 | 4.590 | 4.610 | 17,358 | -0.04(-0.86%) |
Apr 12, 2007 | 4.530 | 4.650 | 4.490 | 4.650 | 49,236 | +0.11(+2.42%) |
Apr 11, 2007 | 4.670 | 4.670 | 4.530 | 4.540 | 35,707 | -0.09(-1.94%) |
Apr 10, 2007 | 4.710 | 4.710 | 4.620 | 4.630 | 18,135 | -0.05(-1.07%) |
Apr 09, 2007 | 4.690 | 4.690 | 4.650 | 4.680 | 17,707 | +0.00(+0.00%) |
Apr 05, 2007 | 4.710 | 4.720 | 4.650 | 4.680 | 35,596 | -0.04(-0.85%) |
Apr 04, 2007 | 4.700 | 4.720 | 4.700 | 4.720 | 11,950 | +0.02(+0.43%) |
Apr 03, 2007 | 4.700 | 4.700 | 4.640 | 4.700 | 31,788 | +0.00(+0.00%) |