Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.917 | 6.940 | 6.849 | 6.928 | 41,442 | +0.27(+4.00%) |
May 30, 2007 | 6.661 | 6.661 | 6.661 | 6.661 | 0 | +0.00(+0.00%) |
May 29, 2007 | 6.731 | 6.731 | 6.661 | 6.661 | 6,279 | -0.02(-0.31%) |
May 25, 2007 | 6.674 | 6.682 | 6.673 | 6.682 | 5,023 | +0.08(+1.16%) |
May 24, 2007 | 6.794 | 6.794 | 6.584 | 6.605 | 61,536 | -0.09(-1.36%) |
May 23, 2007 | 6.758 | 6.769 | 6.696 | 6.696 | 15,070 | +0.02(+0.35%) |
May 22, 2007 | 6.673 | 6.673 | 6.673 | 6.673 | 1,255 | +0.00(+0.00%) |
May 21, 2007 | 6.657 | 6.691 | 6.657 | 6.673 | 54,001 | +0.05(+0.79%) |
May 18, 2007 | 6.606 | 6.635 | 6.606 | 6.620 | 65,303 | +0.07(+1.05%) |
May 17, 2007 | 6.549 | 6.552 | 6.549 | 6.552 | 6,279 | -0.01(-0.15%) |
May 16, 2007 | 6.495 | 6.561 | 6.488 | 6.561 | 7,535 | +0.05(+0.77%) |
May 15, 2007 | 6.602 | 6.602 | 6.511 | 6.511 | 56,512 | +0.02(+0.37%) |
May 14, 2007 | 6.569 | 6.569 | 6.454 | 6.487 | 76,606 | -0.08(-1.25%) |
May 11, 2007 | 6.490 | 6.569 | 6.490 | 6.569 | 40,186 | +0.09(+1.35%) |
May 10, 2007 | 6.451 | 6.482 | 6.451 | 6.482 | 3,767 | -0.10(-1.58%) |
May 09, 2007 | 6.582 | 6.593 | 6.582 | 6.586 | 10,046 | +0.16(+2.50%) |
May 08, 2007 | 6.450 | 6.450 | 6.425 | 6.425 | 3,767 | -0.08(-1.30%) |
May 07, 2007 | 6.510 | 6.511 | 6.510 | 6.510 | 8,790 | +0.03(+0.51%) |
May 04, 2007 | 6.477 | 6.477 | 6.477 | 6.477 | 1,255 | -0.00(-0.07%) |
May 03, 2007 | 6.463 | 6.482 | 6.463 | 6.482 | 38,931 | +0.05(+0.79%) |
May 02, 2007 | 6.386 | 6.431 | 6.386 | 6.431 | 3,767 | +0.13(+2.06%) |
May 01, 2007 | 6.273 | 6.301 | 6.240 | 6.301 | 31,396 | +0.03(+0.52%) |
Apr 30, 2007 | 6.347 | 6.351 | 6.268 | 6.268 | 11,302 | +0.01(+0.15%) |
Apr 27, 2007 | 6.259 | 6.259 | 6.259 | 6.259 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 6.226 | 6.259 | 6.224 | 6.259 | 13,814 | +0.08(+1.34%) |
Apr 25, 2007 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Apr 24, 2007 | 6.176 | 6.176 | 6.176 | 6.176 | 0 | +0.00(+0.00%) |
Apr 23, 2007 | 6.176 | 6.176 | 6.176 | 6.176 | 1,255 | +0.05(+0.82%) |
Apr 20, 2007 | 6.126 | 6.126 | 6.126 | 6.126 | 37,675 | +0.13(+2.16%) |
Apr 19, 2007 | 5.996 | 5.996 | 5.996 | 5.996 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 5.996 | 5.996 | 5.996 | 5.996 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 5.996 | 5.996 | 5.996 | 5.996 | 1,255 | -0.00(-0.01%) |
Apr 16, 2007 | 5.997 | 5.997 | 5.997 | 5.997 | 3,767 | +0.10(+1.77%) |
Apr 13, 2007 | 5.892 | 5.892 | 5.892 | 5.892 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 5.884 | 5.892 | 5.884 | 5.892 | 13,814 | +0.03(+0.54%) |
Apr 11, 2007 | 5.861 | 5.861 | 5.861 | 5.861 | 1,255 | -0.00(-0.04%) |
Apr 10, 2007 | 5.863 | 5.863 | 5.863 | 5.863 | 1,255 | +0.01(+0.11%) |
Apr 09, 2007 | 5.857 | 5.857 | 5.854 | 5.857 | 20,093 | +0.05(+0.78%) |
Apr 05, 2007 | 5.811 | 5.811 | 5.811 | 5.811 | 1,255 | +0.04(+0.73%) |
Apr 04, 2007 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 5.769 | 5.769 | 5.769 | 5.769 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 5.769 | 5.769 | 5.769 | 5.769 | 1,255 | +0.06(+1.00%) |
Mar 29, 2007 | 5.712 | 5.712 | 5.712 | 5.712 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.751 | 5.751 | 5.711 | 5.712 | 11,302 | -0.07(-1.23%) |
Mar 27, 2007 | 5.783 | 5.783 | 5.783 | 5.783 | 6,279 | -0.11(-1.83%) |
Mar 26, 2007 | 5.849 | 5.890 | 5.849 | 5.890 | 12,558 | +0.03(+0.54%) |
Mar 23, 2007 | 5.858 | 5.858 | 5.858 | 5.858 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 5.818 | 5.865 | 5.818 | 5.858 | 5,023 | +0.00(+0.03%) |
Mar 21, 2007 | 5.861 | 5.861 | 5.857 | 5.857 | 13,814 | +0.25(+4.40%) |
Mar 20, 2007 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 5.610 | 5.610 | 5.610 | 5.610 | 3,767 | +0.06(+1.00%) |
Mar 16, 2007 | 5.554 | 5.554 | 5.554 | 5.554 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 5.537 | 5.554 | 5.537 | 5.554 | 46,466 | +0.07(+1.19%) |
Mar 14, 2007 | 5.450 | 5.489 | 5.379 | 5.489 | 51,489 | -0.16(-2.85%) |
Mar 13, 2007 | 5.650 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.598 | 5.650 | 5.598 | 5.650 | 11,302 | +0.05(+0.91%) |
Mar 09, 2007 | 5.580 | 5.619 | 5.580 | 5.599 | 15,070 | +0.07(+1.34%) |
Mar 08, 2007 | 5.525 | 5.525 | 5.525 | 5.525 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 5.517 | 5.525 | 5.517 | 5.525 | 10,046 | +0.04(+0.74%) |
Mar 06, 2007 | 5.484 | 5.484 | 5.484 | 5.484 | 2,511 | +0.09(+1.73%) |
Mar 05, 2007 | 5.415 | 5.474 | 5.391 | 5.391 | 76,606 | -0.13(-2.41%) |
Mar 02, 2007 | 5.524 | 5.524 | 5.524 | 5.524 | 1,255 | -0.13(-2.31%) |