Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.423 | 6.512 | 6.384 | 6.463 | 233,897 | +0.10(+1.55%) |
May 30, 2007 | 6.334 | 6.453 | 6.295 | 6.364 | 233,621 | -0.00(-0.01%) |
May 29, 2007 | 6.463 | 6.463 | 6.295 | 6.365 | 281,108 | -0.04(-0.61%) |
May 25, 2007 | 6.324 | 6.443 | 6.265 | 6.403 | 444,647 | +0.09(+1.41%) |
May 24, 2007 | 6.334 | 6.413 | 6.246 | 6.315 | 656,609 | +0.09(+1.43%) |
May 23, 2007 | 6.246 | 6.334 | 6.167 | 6.226 | 558,115 | +0.05(+0.80%) |
May 22, 2007 | 6.196 | 6.246 | 6.117 | 6.176 | 636,897 | -0.03(-0.48%) |
May 21, 2007 | 6.295 | 6.354 | 6.147 | 6.206 | 619,609 | -0.08(-1.26%) |
May 18, 2007 | 6.226 | 6.285 | 6.206 | 6.285 | 236,619 | +0.11(+1.76%) |
May 17, 2007 | 6.226 | 6.265 | 6.107 | 6.176 | 420,358 | -0.02(-0.32%) |
May 16, 2007 | 6.167 | 6.226 | 6.098 | 6.196 | 407,520 | +0.03(+0.48%) |
May 15, 2007 | 6.384 | 6.384 | 6.117 | 6.167 | 712,856 | -0.12(-1.88%) |
May 14, 2007 | 6.403 | 6.482 | 6.285 | 6.285 | 199,291 | -0.08(-1.24%) |
May 11, 2007 | 6.443 | 6.482 | 6.265 | 6.364 | 246,059 | -0.02(-0.31%) |
May 10, 2007 | 6.522 | 6.670 | 6.344 | 6.384 | 302,289 | -0.11(-1.67%) |
May 09, 2007 | 6.443 | 6.798 | 6.413 | 6.492 | 411,417 | +0.12(+1.86%) |
May 08, 2007 | 6.364 | 6.413 | 6.295 | 6.374 | 243,044 | -0.05(-0.77%) |
May 07, 2007 | 6.394 | 6.482 | 6.216 | 6.423 | 490,403 | -0.04(-0.61%) |
May 04, 2007 | 6.453 | 6.542 | 6.364 | 6.463 | 195,226 | +0.03(+0.46%) |
May 03, 2007 | 6.502 | 6.630 | 6.374 | 6.433 | 203,768 | -0.09(-1.36%) |
May 02, 2007 | 6.522 | 6.650 | 6.423 | 6.522 | 243,610 | +0.02(+0.30%) |
May 01, 2007 | 6.640 | 6.670 | 6.423 | 6.502 | 266,370 | -0.12(-1.79%) |
Apr 30, 2007 | 6.877 | 7.005 | 6.561 | 6.620 | 301,049 | -0.28(-4.01%) |
Apr 27, 2007 | 6.907 | 6.976 | 6.857 | 6.897 | 122,280 | -0.04(-0.57%) |
Apr 26, 2007 | 6.926 | 7.104 | 6.838 | 6.936 | 173,579 | +0.04(+0.57%) |
Apr 25, 2007 | 6.986 | 6.986 | 6.759 | 6.897 | 253,448 | +0.08(+1.16%) |
Apr 24, 2007 | 7.074 | 7.094 | 6.778 | 6.818 | 260,815 | -0.29(-4.03%) |
Apr 23, 2007 | 7.015 | 7.153 | 7.005 | 7.104 | 201,654 | +0.04(+0.56%) |
Apr 20, 2007 | 7.005 | 7.203 | 6.986 | 7.064 | 232,675 | +0.13(+1.85%) |
Apr 19, 2007 | 7.252 | 7.637 | 6.867 | 6.936 | 642,982 | -0.34(-4.61%) |
Apr 18, 2007 | 7.380 | 7.390 | 7.074 | 7.272 | 280,489 | +0.01(+0.14%) |
Apr 17, 2007 | 7.301 | 7.499 | 7.005 | 7.262 | 402,060 | +0.06(+0.82%) |
Apr 16, 2007 | 7.499 | 7.647 | 6.956 | 7.203 | 974,291 | -0.05(-0.68%) |
Apr 13, 2007 | 7.203 | 7.301 | 7.025 | 7.252 | 485,740 | +0.10(+1.38%) |
Apr 12, 2007 | 6.798 | 7.212 | 6.768 | 7.153 | 660,499 | +0.39(+5.84%) |
Apr 11, 2007 | 6.808 | 6.956 | 6.660 | 6.759 | 455,142 | +0.06(+0.88%) |
Apr 10, 2007 | 6.857 | 6.857 | 6.602 | 6.699 | 379,121 | -0.10(-1.45%) |
Apr 09, 2007 | 6.729 | 6.867 | 6.611 | 6.798 | 491,539 | +0.26(+3.92%) |
Apr 05, 2007 | 6.423 | 6.581 | 6.423 | 6.542 | 371,404 | +0.12(+1.84%) |
Apr 04, 2007 | 6.463 | 6.551 | 6.413 | 6.423 | 242,714 | +0.00(+0.00%) |
Apr 03, 2007 | 6.472 | 6.611 | 6.384 | 6.423 | 505,122 | +0.04(+0.62%) |
Apr 02, 2007 | 6.216 | 6.512 | 6.147 | 6.384 | 259,994 | +0.20(+3.19%) |
Mar 30, 2007 | 6.147 | 6.650 | 6.107 | 6.186 | 313,482 | +0.10(+1.70%) |
Mar 29, 2007 | 6.028 | 6.117 | 6.019 | 6.083 | 98,641 | +0.01(+0.24%) |
Mar 28, 2007 | 6.196 | 6.206 | 5.989 | 6.068 | 208,005 | -0.17(-2.69%) |
Mar 27, 2007 | 6.088 | 6.275 | 6.088 | 6.236 | 298,886 | +0.11(+1.77%) |
Mar 26, 2007 | 6.048 | 6.196 | 5.989 | 6.127 | 228,663 | +0.13(+2.14%) |
Mar 23, 2007 | 6.009 | 6.068 | 5.959 | 5.999 | 150,222 | +0.03(+0.50%) |
Mar 22, 2007 | 6.216 | 6.216 | 5.871 | 5.969 | 265,539 | +0.01(+0.17%) |
Mar 21, 2007 | 5.772 | 5.969 | 5.723 | 5.959 | 236,346 | +0.22(+3.78%) |
Mar 20, 2007 | 5.703 | 5.811 | 5.703 | 5.742 | 95,150 | +0.04(+0.69%) |
Mar 19, 2007 | 5.723 | 5.821 | 5.377 | 5.703 | 214,258 | +0.01(+0.17%) |
Mar 16, 2007 | 5.555 | 5.871 | 5.545 | 5.693 | 315,817 | +0.14(+2.49%) |
Mar 15, 2007 | 5.506 | 5.644 | 5.387 | 5.555 | 259,141 | +0.04(+0.72%) |
Mar 14, 2007 | 5.604 | 5.624 | 5.427 | 5.515 | 177,910 | -0.15(-2.61%) |
Mar 13, 2007 | 5.811 | 5.831 | 5.575 | 5.663 | 231,805 | -0.15(-2.55%) |
Mar 12, 2007 | 5.742 | 5.821 | 5.703 | 5.811 | 95,021 | +0.08(+1.38%) |
Mar 09, 2007 | 5.703 | 5.782 | 5.535 | 5.732 | 206,023 | +0.20(+3.57%) |
Mar 08, 2007 | 5.604 | 5.622 | 5.476 | 5.535 | 125,884 | +0.04(+0.72%) |
Mar 07, 2007 | 5.476 | 5.565 | 5.358 | 5.496 | 200,821 | +0.09(+1.64%) |
Mar 06, 2007 | 5.288 | 5.446 | 5.288 | 5.407 | 174,667 | +0.09(+1.67%) |
Mar 05, 2007 | 5.308 | 5.466 | 5.200 | 5.318 | 305,587 | -0.05(-0.92%) |
Mar 02, 2007 | 5.525 | 5.555 | 5.358 | 5.367 | 571,493 | -0.24(-4.23%) |