Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.868 | 6.868 | 6.701 | 6.755 | 158,372 | +0.04(+0.53%) |
May 30, 2007 | 6.659 | 6.719 | 6.578 | 6.719 | 113,789 | +0.05(+0.72%) |
May 29, 2007 | 6.569 | 6.671 | 6.507 | 6.671 | 159,189 | +0.13(+2.01%) |
May 25, 2007 | 6.507 | 6.719 | 6.498 | 6.540 | 124,328 | +0.01(+0.23%) |
May 24, 2007 | 6.776 | 6.874 | 6.510 | 6.525 | 161,603 | -0.19(-2.80%) |
May 23, 2007 | 6.838 | 6.838 | 6.708 | 6.713 | 147,210 | -0.05(-0.75%) |
May 22, 2007 | 6.779 | 6.779 | 6.731 | 6.764 | 181,271 | +0.01(+0.22%) |
May 21, 2007 | 6.799 | 6.817 | 6.719 | 6.749 | 184,690 | -0.03(-0.44%) |
May 18, 2007 | 6.799 | 6.799 | 6.668 | 6.779 | 140,446 | +0.04(+0.67%) |
May 17, 2007 | 6.465 | 6.746 | 6.465 | 6.734 | 144,350 | +0.23(+3.58%) |
May 16, 2007 | 6.719 | 6.719 | 6.436 | 6.501 | 282,034 | -0.05(-0.82%) |
May 15, 2007 | 6.599 | 6.755 | 6.540 | 6.555 | 146,132 | -0.01(-0.23%) |
May 14, 2007 | 6.623 | 6.623 | 6.492 | 6.569 | 77,344 | +0.03(+0.50%) |
May 11, 2007 | 6.492 | 6.569 | 6.492 | 6.537 | 39,154 | +0.07(+1.06%) |
May 10, 2007 | 6.471 | 6.558 | 6.405 | 6.468 | 85,813 | +0.04(+0.65%) |
May 09, 2007 | 6.351 | 6.468 | 6.351 | 6.426 | 97,058 | -0.01(-0.09%) |
May 08, 2007 | 6.510 | 6.522 | 6.420 | 6.432 | 103,729 | -0.06(-0.97%) |
May 07, 2007 | 6.572 | 6.653 | 6.495 | 6.495 | 96,787 | -0.15(-2.20%) |
May 04, 2007 | 6.629 | 6.665 | 6.572 | 6.641 | 157,394 | +0.05(+0.77%) |
May 03, 2007 | 6.569 | 6.632 | 6.513 | 6.590 | 65,161 | +0.02(+0.32%) |
May 02, 2007 | 6.659 | 6.659 | 6.569 | 6.569 | 114,234 | -0.07(-0.99%) |
May 01, 2007 | 6.644 | 6.659 | 6.569 | 6.635 | 175,625 | -0.02(-0.36%) |
Apr 30, 2007 | 6.734 | 6.802 | 6.650 | 6.659 | 99,379 | -0.12(-1.76%) |
Apr 27, 2007 | 6.749 | 6.817 | 6.647 | 6.779 | 52,301 | +0.07(+1.11%) |
Apr 26, 2007 | 6.806 | 6.838 | 6.650 | 6.704 | 366,384 | -0.12(-1.75%) |
Apr 25, 2007 | 7.017 | 7.017 | 6.749 | 6.823 | 162,843 | -0.23(-3.30%) |
Apr 24, 2007 | 7.119 | 7.119 | 6.940 | 7.056 | 45,487 | -0.06(-0.89%) |
Apr 23, 2007 | 7.137 | 7.137 | 7.008 | 7.119 | 126,930 | +0.09(+1.23%) |
Apr 20, 2007 | 6.928 | 7.137 | 6.916 | 7.032 | 55,014 | +0.07(+1.07%) |
Apr 19, 2007 | 7.167 | 7.167 | 6.886 | 6.958 | 92,122 | -0.11(-1.56%) |
Apr 18, 2007 | 7.137 | 7.137 | 7.032 | 7.068 | 94,118 | -0.07(-0.96%) |
Apr 17, 2007 | 6.985 | 7.137 | 6.913 | 7.137 | 206,863 | +0.15(+2.18%) |
Apr 16, 2007 | 7.044 | 7.047 | 6.985 | 6.985 | 98,535 | -0.05(-0.68%) |
Apr 13, 2007 | 6.871 | 7.047 | 6.871 | 7.032 | 101,017 | -0.01(-0.17%) |
Apr 12, 2007 | 6.874 | 7.047 | 6.868 | 7.044 | 63,460 | +0.13(+1.90%) |
Apr 11, 2007 | 6.946 | 7.014 | 6.862 | 6.913 | 83,281 | -0.04(-0.56%) |
Apr 10, 2007 | 6.999 | 7.008 | 6.743 | 6.952 | 174,041 | -0.05(-0.72%) |
Apr 09, 2007 | 6.907 | 7.047 | 6.906 | 7.002 | 91,797 | +0.10(+1.51%) |
Apr 05, 2007 | 6.680 | 6.898 | 6.680 | 6.898 | 41,813 | +0.18(+2.62%) |
Apr 04, 2007 | 6.781 | 6.862 | 6.659 | 6.722 | 86,406 | -0.01(-0.09%) |
Apr 03, 2007 | 6.581 | 6.796 | 6.569 | 6.728 | 94,443 | +0.10(+1.58%) |
Apr 02, 2007 | 6.555 | 6.623 | 6.522 | 6.623 | 37,942 | +0.05(+0.77%) |
Mar 30, 2007 | 6.572 | 6.662 | 6.555 | 6.572 | 64,498 | -0.10(-1.52%) |
Mar 29, 2007 | 6.537 | 6.749 | 6.528 | 6.674 | 50,091 | +0.12(+1.87%) |
Mar 28, 2007 | 6.534 | 6.584 | 6.516 | 6.552 | 148,533 | -0.03(-0.50%) |
Mar 27, 2007 | 6.566 | 6.599 | 6.528 | 6.584 | 91,918 | -0.06(-0.90%) |
Mar 26, 2007 | 6.617 | 6.749 | 6.546 | 6.644 | 122,958 | +0.14(+2.20%) |
Mar 23, 2007 | 6.390 | 6.713 | 6.375 | 6.501 | 96,794 | +0.12(+1.82%) |
Mar 22, 2007 | 6.217 | 6.384 | 6.217 | 6.384 | 185,296 | +0.13(+2.00%) |
Mar 21, 2007 | 6.277 | 6.277 | 6.166 | 6.259 | 235,793 | +0.04(+0.67%) |
Mar 20, 2007 | 6.247 | 6.340 | 6.214 | 6.217 | 173,592 | -0.02(-0.34%) |
Mar 19, 2007 | 6.211 | 6.310 | 6.211 | 6.238 | 87,561 | +0.00(+0.00%) |
Mar 16, 2007 | 6.268 | 6.271 | 6.220 | 6.238 | 39,927 | +0.00(+0.00%) |
Mar 15, 2007 | 6.268 | 6.268 | 6.208 | 6.238 | 217,157 | +0.03(+0.53%) |
Mar 14, 2007 | 6.265 | 6.378 | 6.136 | 6.205 | 155,154 | -0.06(-0.95%) |
Mar 13, 2007 | 6.360 | 6.462 | 6.265 | 6.265 | 126,019 | -0.10(-1.50%) |
Mar 12, 2007 | 6.360 | 6.375 | 6.280 | 6.360 | 50,647 | +0.02(+0.28%) |
Mar 09, 2007 | 6.522 | 6.522 | 6.292 | 6.343 | 72,367 | -0.03(-0.52%) |
Mar 08, 2007 | 6.426 | 6.438 | 6.375 | 6.375 | 57,040 | -0.08(-1.25%) |
Mar 07, 2007 | 6.408 | 6.480 | 6.390 | 6.456 | 42,265 | +0.00(+0.00%) |
Mar 06, 2007 | 6.202 | 6.841 | 6.128 | 6.456 | 83,553 | +0.06(+0.93%) |
Mar 05, 2007 | 6.402 | 6.441 | 6.346 | 6.396 | 56,970 | -0.03(-0.42%) |
Mar 02, 2007 | 6.480 | 6.546 | 6.402 | 6.423 | 134,445 | -0.01(-0.23%) |