Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.174 | 6.477 | 6.167 | 6.423 | 76,954 | +0.19(+3.13%) |
May 30, 2007 | 6.134 | 6.261 | 6.134 | 6.228 | 22,691 | +0.09(+1.54%) |
May 29, 2007 | 6.120 | 6.248 | 6.120 | 6.134 | 19,316 | +0.01(+0.11%) |
May 25, 2007 | 6.006 | 6.181 | 5.898 | 6.127 | 197,655 | +0.10(+1.67%) |
May 24, 2007 | 6.019 | 6.100 | 5.865 | 6.026 | 86,549 | +0.04(+0.67%) |
May 23, 2007 | 6.026 | 6.087 | 5.986 | 5.986 | 128,347 | -0.06(-1.00%) |
May 22, 2007 | 6.053 | 6.100 | 5.999 | 6.046 | 27,624 | -0.05(-0.77%) |
May 21, 2007 | 6.053 | 6.140 | 6.019 | 6.093 | 81,347 | +0.07(+1.12%) |
May 18, 2007 | 6.255 | 6.255 | 6.026 | 6.026 | 196,315 | -0.23(-3.66%) |
May 17, 2007 | 6.208 | 6.288 | 6.201 | 6.255 | 35,408 | -0.01(-0.21%) |
May 16, 2007 | 6.214 | 6.295 | 6.214 | 6.268 | 76,715 | +0.01(+0.22%) |
May 15, 2007 | 6.174 | 6.342 | 6.087 | 6.255 | 205,304 | +0.05(+0.76%) |
May 14, 2007 | 6.235 | 6.241 | 6.107 | 6.208 | 82,559 | -0.07(-1.18%) |
May 11, 2007 | 6.154 | 6.282 | 6.127 | 6.282 | 257,955 | +0.02(+0.32%) |
May 10, 2007 | 6.255 | 6.275 | 6.174 | 6.261 | 72,058 | +0.01(+0.11%) |
May 09, 2007 | 6.113 | 6.315 | 6.113 | 6.255 | 591,658 | +0.11(+1.75%) |
May 08, 2007 | 5.979 | 6.147 | 5.939 | 6.147 | 93,624 | +0.11(+1.78%) |
May 07, 2007 | 5.972 | 6.039 | 5.696 | 6.039 | 68,909 | +0.11(+1.93%) |
May 04, 2007 | 5.878 | 5.959 | 5.878 | 5.925 | 26,570 | +0.01(+0.23%) |
May 03, 2007 | 5.636 | 5.912 | 5.609 | 5.912 | 92,852 | +0.33(+5.90%) |
May 02, 2007 | 5.865 | 5.885 | 5.582 | 5.582 | 176,300 | -0.30(-5.03%) |
May 01, 2007 | 5.844 | 5.915 | 5.824 | 5.878 | 25,779 | -0.02(-0.34%) |
Apr 30, 2007 | 5.851 | 5.905 | 5.791 | 5.898 | 128,493 | +0.01(+0.23%) |
Apr 27, 2007 | 5.972 | 5.972 | 5.764 | 5.885 | 78,321 | -0.11(-1.80%) |
Apr 26, 2007 | 6.127 | 6.174 | 5.952 | 5.992 | 24,410 | -0.09(-1.44%) |
Apr 25, 2007 | 6.100 | 6.255 | 5.898 | 6.080 | 72,570 | +0.02(+0.33%) |
Apr 24, 2007 | 6.194 | 6.248 | 6.053 | 6.060 | 30,644 | -0.17(-2.70%) |
Apr 23, 2007 | 6.107 | 6.295 | 6.026 | 6.228 | 136,715 | +0.09(+1.42%) |
Apr 20, 2007 | 5.804 | 6.154 | 5.750 | 6.140 | 148,585 | +0.34(+5.92%) |
Apr 19, 2007 | 5.744 | 5.831 | 5.589 | 5.797 | 109,844 | +0.09(+1.65%) |
Apr 18, 2007 | 5.885 | 5.905 | 5.703 | 5.703 | 53,129 | -0.20(-3.42%) |
Apr 17, 2007 | 5.959 | 5.999 | 5.885 | 5.905 | 53,524 | -0.09(-1.57%) |
Apr 16, 2007 | 5.986 | 6.013 | 5.885 | 5.999 | 61,149 | +0.01(+0.22%) |
Apr 13, 2007 | 5.918 | 6.039 | 5.858 | 5.986 | 93,353 | +0.07(+1.14%) |
Apr 12, 2007 | 6.026 | 6.093 | 5.730 | 5.918 | 162,306 | -0.52(-8.14%) |
Apr 11, 2007 | 6.625 | 6.625 | 6.369 | 6.443 | 115,243 | -0.11(-1.74%) |
Apr 10, 2007 | 6.759 | 6.786 | 6.517 | 6.557 | 146,607 | -0.19(-2.79%) |
Apr 09, 2007 | 6.658 | 6.759 | 6.631 | 6.746 | 132,533 | +0.15(+2.24%) |
Apr 05, 2007 | 6.430 | 6.652 | 6.389 | 6.598 | 60,367 | +0.10(+1.55%) |
Apr 04, 2007 | 6.369 | 6.517 | 6.342 | 6.497 | 85,126 | +0.11(+1.68%) |
Apr 03, 2007 | 6.295 | 6.416 | 6.288 | 6.389 | 133,420 | +0.07(+1.17%) |
Apr 02, 2007 | 6.268 | 6.329 | 6.201 | 6.315 | 47,065 | +0.04(+0.64%) |
Mar 30, 2007 | 6.113 | 6.316 | 6.073 | 6.275 | 36,560 | +0.05(+0.76%) |
Mar 29, 2007 | 6.235 | 6.288 | 6.127 | 6.228 | 43,813 | -0.01(-0.22%) |
Mar 28, 2007 | 6.127 | 6.282 | 6.127 | 6.241 | 38,068 | +0.10(+1.64%) |
Mar 27, 2007 | 5.992 | 6.147 | 5.979 | 6.140 | 241,395 | +0.12(+2.01%) |
Mar 26, 2007 | 6.053 | 6.060 | 5.844 | 6.019 | 76,892 | -0.07(-1.11%) |
Mar 23, 2007 | 6.053 | 6.093 | 6.039 | 6.087 | 204,967 | +0.01(+0.22%) |
Mar 22, 2007 | 6.033 | 6.087 | 6.019 | 6.073 | 180,056 | +0.04(+0.67%) |
Mar 21, 2007 | 6.013 | 6.093 | 5.912 | 6.033 | 107,398 | +0.00(+0.00%) |
Mar 20, 2007 | 5.945 | 6.120 | 5.945 | 6.033 | 31,780 | +0.08(+1.36%) |
Mar 19, 2007 | 6.053 | 6.053 | 5.905 | 5.952 | 17,430 | -0.05(-0.78%) |
Mar 16, 2007 | 5.945 | 6.006 | 5.905 | 5.999 | 39,705 | +0.07(+1.25%) |
Mar 15, 2007 | 6.080 | 6.100 | 5.918 | 5.925 | 28,777 | -0.15(-2.54%) |
Mar 14, 2007 | 5.865 | 6.100 | 5.824 | 6.080 | 39,671 | +0.24(+4.03%) |
Mar 13, 2007 | 6.100 | 6.093 | 5.831 | 5.844 | 39,372 | -0.26(-4.19%) |
Mar 12, 2007 | 5.986 | 6.100 | 5.925 | 6.100 | 16,275 | +0.15(+2.49%) |
Mar 09, 2007 | 6.087 | 6.154 | 5.925 | 5.952 | 32,711 | -0.13(-2.10%) |
Mar 08, 2007 | 5.892 | 6.100 | 5.892 | 6.080 | 43,626 | +0.19(+3.20%) |
Mar 07, 2007 | 6.053 | 6.053 | 5.892 | 5.892 | 38,404 | -0.19(-3.12%) |
Mar 06, 2007 | 6.053 | 6.107 | 6.006 | 6.081 | 54,128 | +0.03(+0.47%) |
Mar 05, 2007 | 5.966 | 6.132 | 5.952 | 6.053 | 100,232 | +0.08(+1.35%) |
Mar 02, 2007 | 6.073 | 6.221 | 5.972 | 5.972 | 66,533 | -0.13(-2.20%) |