Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.990 | 5.990 | 5.926 | 5.929 | 20,696 | +0.01(+0.10%) |
Jun 28, 2007 | 5.941 | 5.987 | 5.830 | 5.923 | 12,167 | +0.04(+0.67%) |
Jun 27, 2007 | 5.802 | 6.026 | 5.754 | 5.884 | 19,096 | +0.11(+1.99%) |
Jun 26, 2007 | 5.830 | 5.830 | 5.754 | 5.769 | 18,689 | +0.02(+0.32%) |
Jun 25, 2007 | 5.848 | 5.863 | 5.684 | 5.751 | 20,610 | -0.15(-2.51%) |
Jun 22, 2007 | 5.736 | 5.899 | 5.699 | 5.899 | 49,682 | +0.14(+2.42%) |
Jun 21, 2007 | 5.836 | 5.881 | 5.675 | 5.760 | 117,251 | -0.09(-1.50%) |
Jun 20, 2007 | 5.969 | 6.017 | 5.842 | 5.848 | 45,286 | -0.11(-1.93%) |
Jun 19, 2007 | 5.929 | 6.008 | 5.929 | 5.963 | 11,238 | -0.03(-0.45%) |
Jun 18, 2007 | 6.056 | 6.081 | 5.957 | 5.990 | 33,055 | -0.04(-0.60%) |
Jun 15, 2007 | 6.026 | 6.150 | 5.999 | 6.026 | 47,930 | -0.05(-0.85%) |
Jun 14, 2007 | 6.020 | 6.111 | 5.984 | 6.078 | 32,064 | -0.03(-0.54%) |
Jun 13, 2007 | 5.999 | 6.147 | 5.999 | 6.111 | 80,325 | +0.11(+1.81%) |
Jun 12, 2007 | 6.008 | 6.075 | 6.002 | 6.002 | 19,833 | -0.08(-1.39%) |
Jun 11, 2007 | 6.056 | 6.093 | 6.048 | 6.087 | 49,590 | -0.03(-0.54%) |
Jun 08, 2007 | 6.014 | 6.120 | 5.996 | 6.120 | 12,607 | +0.11(+1.91%) |
Jun 07, 2007 | 6.072 | 6.102 | 5.990 | 6.005 | 55,507 | -0.13(-2.17%) |
Jun 06, 2007 | 6.150 | 6.159 | 6.090 | 6.138 | 43,702 | -0.02(-0.39%) |
Jun 05, 2007 | 6.105 | 6.180 | 6.090 | 6.162 | 43,157 | +0.00(+0.05%) |
Jun 04, 2007 | 6.153 | 6.174 | 6.090 | 6.159 | 51,613 | +0.02(+0.30%) |
Jun 01, 2007 | 6.078 | 6.147 | 6.075 | 6.141 | 41,474 | +0.06(+0.99%) |
May 31, 2007 | 6.144 | 6.144 | 6.014 | 6.081 | 53,606 | +0.00(+0.05%) |
May 30, 2007 | 6.081 | 6.081 | 5.990 | 6.078 | 70,253 | +0.02(+0.25%) |
May 29, 2007 | 6.026 | 6.081 | 6.026 | 6.062 | 50,492 | +0.04(+0.65%) |
May 25, 2007 | 6.078 | 6.081 | 5.990 | 6.023 | 30,239 | +0.00(+0.05%) |
May 24, 2007 | 6.038 | 6.053 | 6.011 | 6.020 | 23,271 | -0.04(-0.60%) |
May 23, 2007 | 6.069 | 6.087 | 6.038 | 6.056 | 16,025 | +0.04(+0.70%) |
May 22, 2007 | 5.990 | 6.053 | 5.990 | 6.014 | 23,942 | +0.01(+0.15%) |
May 21, 2007 | 6.026 | 6.075 | 5.996 | 6.005 | 27,783 | -0.02(-0.25%) |
May 18, 2007 | 5.990 | 6.090 | 5.954 | 6.020 | 37,690 | +0.01(+0.10%) |
May 17, 2007 | 6.023 | 6.038 | 5.990 | 6.014 | 38,410 | +0.02(+0.25%) |
May 16, 2007 | 6.023 | 6.023 | 5.978 | 5.999 | 31,495 | -0.04(-0.60%) |
May 15, 2007 | 6.029 | 6.047 | 6.026 | 6.035 | 23,915 | +0.01(+0.10%) |
May 14, 2007 | 6.023 | 6.047 | 6.023 | 6.029 | 19,433 | -0.02(-0.35%) |
May 11, 2007 | 6.090 | 6.111 | 6.023 | 6.050 | 67,939 | +0.01(+0.20%) |
May 10, 2007 | 6.047 | 6.050 | 6.017 | 6.038 | 19,463 | -0.01(-0.20%) |
May 09, 2007 | 6.035 | 6.050 | 6.011 | 6.050 | 18,435 | +0.01(+0.10%) |
May 08, 2007 | 6.050 | 6.069 | 6.035 | 6.044 | 32,166 | -0.00(-0.05%) |
May 07, 2007 | 6.050 | 6.093 | 6.029 | 6.047 | 32,814 | -0.07(-1.14%) |
May 04, 2007 | 6.132 | 6.150 | 6.099 | 6.117 | 36,794 | -0.05(-0.88%) |
May 03, 2007 | 6.156 | 6.171 | 6.114 | 6.171 | 39,180 | +0.02(+0.25%) |
May 02, 2007 | 6.062 | 6.156 | 6.008 | 6.156 | 48,264 | +0.13(+2.21%) |
May 01, 2007 | 6.044 | 6.072 | 6.008 | 6.023 | 37,326 | -0.01(-0.20%) |
Apr 30, 2007 | 6.199 | 6.199 | 6.032 | 6.035 | 69,314 | -0.04(-0.60%) |
Apr 27, 2007 | 6.196 | 6.196 | 6.011 | 6.072 | 68,874 | -0.01(-0.10%) |
Apr 26, 2007 | 6.014 | 6.078 | 6.008 | 6.078 | 43,676 | +0.04(+0.60%) |
Apr 25, 2007 | 6.102 | 6.105 | 6.041 | 6.041 | 23,069 | +0.04(+0.60%) |
Apr 24, 2007 | 6.005 | 6.029 | 6.005 | 6.005 | 21,079 | +0.00(+0.00%) |
Apr 23, 2007 | 6.020 | 6.047 | 6.005 | 6.005 | 28,229 | -0.03(-0.55%) |
Apr 20, 2007 | 6.023 | 6.047 | 6.014 | 6.038 | 39,620 | -0.01(-0.20%) |
Apr 19, 2007 | 6.066 | 6.120 | 6.050 | 6.050 | 12,759 | -0.08(-1.28%) |
Apr 18, 2007 | 6.129 | 6.129 | 6.038 | 6.129 | 13,222 | +0.07(+1.20%) |
Apr 17, 2007 | 6.099 | 6.123 | 6.053 | 6.056 | 21,320 | -0.05(-0.74%) |
Apr 16, 2007 | 6.081 | 6.102 | 6.050 | 6.102 | 7,609 | +0.03(+0.45%) |
Apr 13, 2007 | 6.020 | 6.075 | 6.005 | 6.075 | 27,766 | +0.07(+1.16%) |
Apr 12, 2007 | 6.005 | 6.035 | 6.005 | 6.005 | 11,047 | -0.01(-0.20%) |
Apr 11, 2007 | 6.020 | 6.035 | 5.975 | 6.017 | 34,179 | -0.02(-0.30%) |
Apr 10, 2007 | 5.978 | 6.035 | 5.975 | 6.035 | 19,833 | +0.04(+0.60%) |
Apr 09, 2007 | 6.002 | 6.003 | 5.993 | 5.999 | 8,511 | +0.02(+0.41%) |
Apr 05, 2007 | 6.020 | 6.035 | 5.969 | 5.975 | 34,976 | +0.00(+0.00%) |
Apr 04, 2007 | 6.047 | 6.050 | 5.975 | 5.975 | 71,611 | -0.08(-1.25%) |
Apr 03, 2007 | 6.025 | 6.077 | 6.017 | 6.050 | 24,881 | +0.01(+0.20%) |