Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.996 | 6.290 | 5.989 | 6.237 | 79,244 | +0.19(+3.13%) |
May 30, 2007 | 5.956 | 6.081 | 5.956 | 6.048 | 23,366 | +0.09(+1.54%) |
May 29, 2007 | 5.943 | 6.067 | 5.943 | 5.956 | 19,890 | +0.01(+0.11%) |
May 25, 2007 | 5.832 | 6.002 | 5.728 | 5.950 | 203,535 | +0.10(+1.67%) |
May 24, 2007 | 5.845 | 5.924 | 5.695 | 5.852 | 89,124 | +0.04(+0.67%) |
May 23, 2007 | 5.852 | 5.911 | 5.813 | 5.813 | 132,165 | -0.06(-1.00%) |
May 22, 2007 | 5.878 | 5.924 | 5.826 | 5.872 | 28,446 | -0.05(-0.77%) |
May 21, 2007 | 5.878 | 5.963 | 5.845 | 5.917 | 83,767 | +0.07(+1.12%) |
May 18, 2007 | 6.074 | 6.074 | 5.852 | 5.852 | 202,155 | -0.22(-3.66%) |
May 17, 2007 | 6.028 | 6.107 | 6.022 | 6.074 | 36,461 | -0.01(-0.21%) |
May 16, 2007 | 6.035 | 6.113 | 6.035 | 6.087 | 78,997 | +0.01(+0.22%) |
May 15, 2007 | 5.996 | 6.159 | 5.911 | 6.074 | 211,411 | +0.05(+0.76%) |
May 14, 2007 | 6.054 | 6.061 | 5.930 | 6.028 | 85,014 | -0.07(-1.18%) |
May 11, 2007 | 5.976 | 6.100 | 5.950 | 6.100 | 265,629 | +0.02(+0.32%) |
May 10, 2007 | 6.074 | 6.094 | 5.996 | 6.081 | 74,202 | +0.01(+0.11%) |
May 09, 2007 | 5.937 | 6.133 | 5.937 | 6.074 | 609,258 | +0.10(+1.75%) |
May 08, 2007 | 5.806 | 5.970 | 5.767 | 5.970 | 96,409 | +0.10(+1.78%) |
May 07, 2007 | 5.800 | 5.865 | 5.532 | 5.865 | 70,959 | +0.11(+1.93%) |
May 04, 2007 | 5.708 | 5.787 | 5.708 | 5.754 | 27,360 | +0.01(+0.23%) |
May 03, 2007 | 5.473 | 5.741 | 5.447 | 5.741 | 95,614 | +0.32(+5.90%) |
May 02, 2007 | 5.695 | 5.715 | 5.421 | 5.421 | 181,545 | -0.29(-5.03%) |
May 01, 2007 | 5.676 | 5.744 | 5.656 | 5.708 | 26,546 | -0.02(-0.34%) |
Apr 30, 2007 | 5.682 | 5.734 | 5.623 | 5.728 | 132,315 | +0.01(+0.23%) |
Apr 27, 2007 | 5.800 | 5.800 | 5.597 | 5.715 | 80,651 | -0.10(-1.80%) |
Apr 26, 2007 | 5.950 | 5.996 | 5.780 | 5.819 | 25,136 | -0.08(-1.44%) |
Apr 25, 2007 | 5.924 | 6.074 | 5.728 | 5.904 | 74,728 | +0.02(+0.33%) |
Apr 24, 2007 | 6.015 | 6.067 | 5.878 | 5.885 | 31,556 | -0.16(-2.70%) |
Apr 23, 2007 | 5.930 | 6.113 | 5.852 | 6.048 | 140,782 | +0.08(+1.42%) |
Apr 20, 2007 | 5.636 | 5.976 | 5.584 | 5.963 | 153,005 | +0.33(+5.92%) |
Apr 19, 2007 | 5.578 | 5.663 | 5.427 | 5.630 | 113,112 | +0.09(+1.65%) |
Apr 18, 2007 | 5.715 | 5.734 | 5.538 | 5.538 | 54,709 | -0.20(-3.42%) |
Apr 17, 2007 | 5.787 | 5.826 | 5.715 | 5.734 | 55,116 | -0.09(-1.57%) |
Apr 16, 2007 | 5.813 | 5.839 | 5.715 | 5.826 | 62,968 | +0.01(+0.22%) |
Apr 13, 2007 | 5.747 | 5.865 | 5.689 | 5.813 | 96,130 | +0.07(+1.14%) |
Apr 12, 2007 | 5.852 | 5.917 | 5.565 | 5.747 | 167,134 | -0.51(-8.14%) |
Apr 11, 2007 | 6.433 | 6.433 | 6.185 | 6.257 | 118,671 | -0.11(-1.74%) |
Apr 10, 2007 | 6.564 | 6.590 | 6.329 | 6.368 | 150,969 | -0.18(-2.79%) |
Apr 09, 2007 | 6.466 | 6.564 | 6.440 | 6.551 | 136,475 | +0.14(+2.24%) |
Apr 05, 2007 | 6.244 | 6.459 | 6.205 | 6.407 | 62,163 | +0.10(+1.55%) |
Apr 04, 2007 | 6.185 | 6.329 | 6.159 | 6.309 | 87,659 | +0.10(+1.68%) |
Apr 03, 2007 | 6.113 | 6.231 | 6.107 | 6.205 | 137,389 | +0.07(+1.17%) |
Apr 02, 2007 | 6.087 | 6.146 | 6.022 | 6.133 | 48,465 | +0.04(+0.64%) |
Mar 30, 2007 | 5.937 | 6.133 | 5.898 | 6.094 | 37,648 | +0.05(+0.76%) |
Mar 29, 2007 | 6.054 | 6.107 | 5.950 | 6.048 | 45,117 | -0.01(-0.22%) |
Mar 28, 2007 | 5.950 | 6.100 | 5.950 | 6.061 | 39,201 | +0.10(+1.64%) |
Mar 27, 2007 | 5.819 | 5.970 | 5.806 | 5.963 | 248,575 | +0.12(+2.01%) |
Mar 26, 2007 | 5.878 | 5.885 | 5.676 | 5.845 | 79,179 | -0.07(-1.10%) |
Mar 23, 2007 | 5.878 | 5.917 | 5.865 | 5.911 | 211,065 | +0.01(+0.22%) |
Mar 22, 2007 | 5.858 | 5.911 | 5.845 | 5.898 | 185,412 | +0.04(+0.67%) |
Mar 21, 2007 | 5.839 | 5.917 | 5.741 | 5.858 | 110,593 | +0.00(+0.00%) |
Mar 20, 2007 | 5.774 | 5.943 | 5.774 | 5.858 | 32,725 | +0.08(+1.36%) |
Mar 19, 2007 | 5.878 | 5.878 | 5.734 | 5.780 | 17,949 | -0.05(-0.78%) |
Mar 16, 2007 | 5.774 | 5.832 | 5.734 | 5.826 | 40,886 | +0.07(+1.25%) |
Mar 15, 2007 | 5.904 | 5.924 | 5.747 | 5.754 | 29,633 | -0.15(-2.54%) |
Mar 14, 2007 | 5.695 | 5.924 | 5.656 | 5.904 | 40,851 | +0.23(+4.03%) |
Mar 13, 2007 | 5.924 | 5.917 | 5.663 | 5.676 | 40,543 | -0.25(-4.19%) |
Mar 12, 2007 | 5.813 | 5.924 | 5.754 | 5.924 | 16,759 | +0.14(+2.49%) |
Mar 09, 2007 | 5.911 | 5.976 | 5.754 | 5.780 | 33,684 | -0.12(-2.10%) |
Mar 08, 2007 | 5.721 | 5.924 | 5.721 | 5.904 | 44,924 | +0.18(+3.20%) |
Mar 07, 2007 | 5.878 | 5.878 | 5.721 | 5.721 | 39,547 | -0.18(-3.12%) |
Mar 06, 2007 | 5.878 | 5.930 | 5.832 | 5.906 | 55,738 | +0.03(+0.47%) |
Mar 05, 2007 | 5.793 | 5.955 | 5.780 | 5.878 | 103,213 | +0.08(+1.35%) |
Mar 02, 2007 | 5.898 | 6.041 | 5.800 | 5.800 | 68,512 | -0.13(-2.20%) |