Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.000 | 6.320 | 5.890 | 6.220 | 408,439 | +0.14(+2.30%) |
May 30, 2007 | 5.940 | 6.090 | 5.810 | 6.080 | 281,211 | +0.12(+2.01%) |
May 29, 2007 | 5.850 | 5.980 | 5.850 | 5.960 | 238,475 | +0.13(+2.23%) |
May 25, 2007 | 5.700 | 5.880 | 5.630 | 5.830 | 129,261 | +0.19(+3.37%) |
May 24, 2007 | 5.920 | 5.940 | 5.550 | 5.640 | 209,982 | -0.27(-4.57%) |
May 23, 2007 | 6.160 | 6.170 | 5.880 | 5.910 | 203,351 | -0.23(-3.75%) |
May 22, 2007 | 6.130 | 6.270 | 5.990 | 6.140 | 419,384 | +0.04(+0.66%) |
May 21, 2007 | 5.830 | 6.150 | 5.800 | 6.100 | 603,134 | +0.30(+5.17%) |
May 18, 2007 | 5.550 | 5.860 | 5.480 | 5.800 | 440,816 | +0.30(+5.45%) |
May 17, 2007 | 5.120 | 5.550 | 5.120 | 5.500 | 492,541 | +0.37(+7.21%) |
May 16, 2007 | 5.300 | 5.430 | 5.110 | 5.130 | 400,989 | -0.18(-3.39%) |
May 15, 2007 | 5.430 | 5.590 | 5.300 | 5.310 | 455,818 | -0.11(-2.03%) |
May 14, 2007 | 5.660 | 5.750 | 5.400 | 5.420 | 517,961 | -0.21(-3.73%) |
May 11, 2007 | 5.610 | 5.690 | 5.530 | 5.630 | 352,145 | +0.09(+1.62%) |
May 10, 2007 | 5.650 | 5.650 | 5.470 | 5.540 | 433,623 | -0.13(-2.29%) |
May 09, 2007 | 5.820 | 5.850 | 5.640 | 5.670 | 316,251 | -0.22(-3.74%) |
May 08, 2007 | 6.050 | 6.060 | 5.810 | 5.890 | 331,291 | -0.20(-3.28%) |
May 07, 2007 | 6.310 | 6.310 | 6.050 | 6.090 | 333,733 | -0.24(-3.79%) |
May 04, 2007 | 6.480 | 6.480 | 6.190 | 6.330 | 470,014 | -0.15(-2.31%) |
May 03, 2007 | 6.500 | 6.530 | 6.370 | 6.480 | 633,512 | +0.01(+0.15%) |
May 02, 2007 | 7.020 | 7.440 | 6.310 | 6.470 | 1,045,532 | -0.97(-13.04%) |
May 01, 2007 | 7.340 | 7.540 | 6.600 | 7.440 | 786,823 | +0.00(+0.00%) |
Apr 30, 2007 | 7.950 | 7.950 | 7.320 | 7.440 | 408,003 | -0.48(-6.06%) |
Apr 27, 2007 | 7.930 | 8.110 | 7.800 | 7.920 | 242,102 | -0.02(-0.25%) |
Apr 26, 2007 | 7.770 | 8.000 | 7.750 | 7.940 | 265,850 | +0.27(+3.52%) |
Apr 25, 2007 | 7.820 | 7.940 | 7.630 | 7.670 | 193,532 | -0.08(-1.03%) |
Apr 24, 2007 | 7.550 | 7.790 | 7.470 | 7.750 | 301,436 | +0.20(+2.65%) |
Apr 23, 2007 | 7.630 | 7.720 | 7.420 | 7.550 | 178,947 | -0.13(-1.69%) |
Apr 20, 2007 | 7.480 | 7.730 | 7.400 | 7.680 | 323,569 | +0.24(+3.23%) |
Apr 19, 2007 | 7.660 | 7.660 | 7.400 | 7.440 | 206,803 | -0.12(-1.59%) |
Apr 18, 2007 | 7.710 | 7.920 | 7.400 | 7.560 | 366,955 | -0.11(-1.43%) |
Apr 17, 2007 | 7.520 | 7.740 | 7.470 | 7.670 | 391,517 | +0.19(+2.54%) |
Apr 16, 2007 | 7.570 | 7.650 | 7.450 | 7.480 | 288,118 | +0.01(+0.13%) |
Apr 13, 2007 | 7.500 | 7.710 | 7.400 | 7.470 | 377,056 | +0.01(+0.13%) |
Apr 12, 2007 | 7.150 | 7.540 | 7.130 | 7.460 | 344,384 | +0.28(+3.90%) |
Apr 11, 2007 | 7.340 | 7.340 | 7.120 | 7.180 | 292,574 | -0.12(-1.64%) |
Apr 10, 2007 | 7.270 | 7.360 | 7.250 | 7.300 | 222,537 | +0.06(+0.83%) |
Apr 09, 2007 | 7.310 | 7.340 | 7.150 | 7.240 | 292,279 | -0.07(-0.96%) |
Apr 05, 2007 | 7.170 | 7.420 | 7.140 | 7.310 | 321,118 | +0.14(+1.95%) |
Apr 04, 2007 | 7.130 | 7.230 | 7.080 | 7.170 | 353,387 | +0.06(+0.84%) |
Apr 03, 2007 | 6.970 | 7.210 | 6.880 | 7.110 | 741,104 | +0.18(+2.60%) |
Apr 02, 2007 | 6.659 | 6.940 | 6.650 | 6.930 | 373,532 | +0.18(+2.67%) |
Mar 30, 2007 | 6.960 | 7.020 | 6.730 | 6.750 | 810,128 | -0.06(-0.88%) |
Mar 29, 2007 | 6.890 | 6.900 | 6.710 | 6.810 | 361,667 | -0.01(-0.15%) |
Mar 28, 2007 | 6.680 | 6.880 | 6.590 | 6.820 | 285,670 | +0.19(+2.87%) |
Mar 27, 2007 | 6.580 | 6.660 | 6.530 | 6.630 | 172,414 | +0.02(+0.30%) |
Mar 26, 2007 | 6.640 | 6.690 | 6.560 | 6.610 | 172,139 | -0.06(-0.90%) |
Mar 23, 2007 | 6.750 | 6.780 | 6.591 | 6.670 | 153,208 | -0.10(-1.48%) |
Mar 22, 2007 | 6.800 | 6.800 | 6.670 | 6.770 | 276,737 | -0.03(-0.44%) |
Mar 21, 2007 | 6.750 | 6.860 | 6.700 | 6.800 | 227,042 | +0.07(+1.04%) |
Mar 20, 2007 | 6.650 | 6.900 | 6.600 | 6.730 | 376,268 | +0.10(+1.51%) |
Mar 19, 2007 | 6.660 | 6.852 | 6.580 | 6.630 | 392,257 | +0.05(+0.76%) |
Mar 16, 2007 | 6.420 | 6.680 | 6.350 | 6.580 | 485,469 | +0.15(+2.33%) |
Mar 15, 2007 | 6.410 | 6.520 | 6.380 | 6.430 | 233,314 | +0.04(+0.63%) |
Mar 14, 2007 | 6.510 | 6.550 | 6.330 | 6.390 | 326,184 | +0.01(+0.19%) |
Mar 13, 2007 | 6.410 | 6.780 | 6.330 | 6.378 | 647,707 | -0.03(-0.50%) |
Mar 12, 2007 | 6.360 | 6.520 | 6.310 | 6.410 | 305,316 | +0.00(+0.00%) |
Mar 09, 2007 | 6.500 | 6.700 | 6.300 | 6.410 | 413,783 | -0.05(-0.77%) |
Mar 08, 2007 | 6.730 | 6.750 | 6.310 | 6.460 | 680,827 | -0.15(-2.27%) |
Mar 07, 2007 | 5.750 | 6.690 | 5.670 | 6.610 | 1,715,000 | +1.01(+18.04%) |
Mar 06, 2007 | 5.560 | 5.730 | 5.490 | 5.600 | 248,052 | +0.10(+1.82%) |
Mar 05, 2007 | 5.810 | 5.830 | 5.470 | 5.500 | 340,833 | -0.36(-6.14%) |
Mar 02, 2007 | 5.740 | 5.990 | 5.680 | 5.860 | 600,816 | +0.13(+2.27%) |