Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 7.058 | 7.290 | 7.058 | 7.258 | 1,037,378 | +0.20(+2.84%) |
May 30, 2007 | 6.848 | 7.097 | 6.843 | 7.058 | 1,753,569 | +0.20(+2.84%) |
May 29, 2007 | 6.832 | 6.873 | 6.772 | 6.863 | 1,333,772 | +0.04(+0.55%) |
May 25, 2007 | 6.903 | 6.911 | 6.737 | 6.825 | 1,244,177 | -0.12(-1.76%) |
May 24, 2007 | 6.696 | 7.127 | 6.682 | 6.948 | 2,989,858 | +0.31(+4.60%) |
May 23, 2007 | 6.673 | 6.774 | 6.593 | 6.643 | 806,348 | -0.01(-0.16%) |
May 22, 2007 | 6.336 | 6.682 | 6.328 | 6.653 | 1,139,932 | +0.33(+5.16%) |
May 21, 2007 | 6.304 | 6.382 | 6.304 | 6.327 | 1,302,780 | -0.06(-1.00%) |
May 18, 2007 | 6.279 | 6.391 | 6.234 | 6.391 | 895,379 | +0.12(+1.90%) |
May 17, 2007 | 6.257 | 6.323 | 6.208 | 6.272 | 695,342 | -0.01(-0.08%) |
May 16, 2007 | 6.231 | 6.277 | 6.174 | 6.277 | 517,843 | +0.06(+0.88%) |
May 15, 2007 | 6.380 | 6.433 | 6.197 | 6.222 | 870,586 | -0.17(-2.72%) |
May 14, 2007 | 6.513 | 6.527 | 6.359 | 6.396 | 1,160,781 | -0.06(-0.91%) |
May 11, 2007 | 6.282 | 6.454 | 6.282 | 6.454 | 1,089,782 | +0.20(+3.27%) |
May 10, 2007 | 6.362 | 6.433 | 6.249 | 6.250 | 870,586 | -0.11(-1.76%) |
May 09, 2007 | 6.348 | 6.401 | 6.321 | 6.362 | 352,178 | +0.00(+0.06%) |
May 08, 2007 | 6.336 | 6.380 | 6.229 | 6.359 | 811,420 | +0.01(+0.22%) |
May 07, 2007 | 6.417 | 6.460 | 6.318 | 6.344 | 644,064 | -0.08(-1.22%) |
May 04, 2007 | 6.273 | 6.423 | 6.238 | 6.423 | 1,000,188 | +0.16(+2.55%) |
May 03, 2007 | 6.291 | 6.309 | 6.202 | 6.263 | 839,031 | -0.05(-0.73%) |
May 02, 2007 | 6.337 | 6.392 | 6.297 | 6.309 | 670,548 | -0.03(-0.45%) |
May 01, 2007 | 6.318 | 6.353 | 6.186 | 6.337 | 565,740 | +0.02(+0.25%) |
Apr 30, 2007 | 6.478 | 6.488 | 6.305 | 6.321 | 1,660,594 | -0.16(-2.46%) |
Apr 27, 2007 | 6.547 | 6.584 | 6.460 | 6.481 | 513,335 | -0.07(-1.03%) |
Apr 26, 2007 | 6.501 | 6.566 | 6.469 | 6.549 | 760,142 | +0.03(+0.49%) |
Apr 25, 2007 | 6.469 | 6.580 | 6.469 | 6.517 | 913,411 | +0.07(+1.16%) |
Apr 24, 2007 | 6.453 | 6.476 | 6.355 | 6.442 | 283,997 | -0.00(-0.03%) |
Apr 23, 2007 | 6.552 | 6.563 | 6.433 | 6.444 | 418,670 | -0.12(-1.86%) |
Apr 20, 2007 | 6.508 | 6.577 | 6.451 | 6.566 | 657,588 | +0.12(+1.90%) |
Apr 19, 2007 | 6.454 | 6.513 | 6.410 | 6.444 | 425,995 | -0.05(-0.82%) |
Apr 18, 2007 | 6.566 | 6.566 | 6.458 | 6.497 | 495,304 | -0.09(-1.32%) |
Apr 17, 2007 | 6.518 | 6.614 | 6.518 | 6.584 | 355,559 | +0.06(+0.90%) |
Apr 16, 2007 | 6.584 | 6.600 | 6.478 | 6.525 | 586,589 | -0.03(-0.43%) |
Apr 13, 2007 | 6.518 | 6.557 | 6.483 | 6.554 | 729,151 | +0.03(+0.44%) |
Apr 12, 2007 | 6.478 | 6.545 | 6.399 | 6.525 | 810,293 | +0.04(+0.63%) |
Apr 11, 2007 | 6.474 | 6.520 | 6.433 | 6.485 | 629,414 | +0.04(+0.55%) |
Apr 10, 2007 | 6.428 | 6.515 | 6.405 | 6.449 | 762,396 | +0.03(+0.50%) |
Apr 09, 2007 | 6.371 | 6.460 | 6.346 | 6.417 | 1,366,454 | +0.06(+0.89%) |
Apr 05, 2007 | 6.332 | 6.419 | 6.332 | 6.360 | 285,687 | +0.03(+0.50%) |
Apr 04, 2007 | 6.346 | 6.371 | 6.300 | 6.328 | 278,925 | -0.01(-0.11%) |
Apr 03, 2007 | 6.318 | 6.389 | 5.840 | 6.336 | 422,614 | +0.03(+0.48%) |
Apr 02, 2007 | 6.362 | 6.387 | 5.940 | 6.305 | 446,281 | -0.03(-0.48%) |
Mar 30, 2007 | 6.238 | 6.341 | 6.220 | 6.336 | 600,112 | +0.11(+1.71%) |
Mar 29, 2007 | 6.300 | 6.316 | 6.149 | 6.229 | 324,568 | -0.04(-0.68%) |
Mar 28, 2007 | 6.330 | 6.330 | 6.234 | 6.272 | 904,395 | -0.06(-0.87%) |
Mar 27, 2007 | 6.380 | 6.380 | 6.257 | 6.327 | 846,356 | -0.06(-0.94%) |
Mar 26, 2007 | 6.458 | 6.458 | 6.318 | 6.387 | 322,877 | -0.04(-0.64%) |
Mar 23, 2007 | 6.371 | 6.449 | 6.344 | 6.428 | 246,806 | +0.10(+1.54%) |
Mar 22, 2007 | 6.332 | 6.348 | 6.240 | 6.330 | 376,972 | +0.04(+0.68%) |
Mar 21, 2007 | 6.460 | 6.460 | 6.142 | 6.288 | 1,634,110 | -0.01(-0.14%) |
Mar 20, 2007 | 6.208 | 6.300 | 6.206 | 6.297 | 839,031 | +0.09(+1.43%) |
Mar 19, 2007 | 6.186 | 6.236 | 6.157 | 6.208 | 1,308,415 | +0.06(+0.92%) |
Mar 16, 2007 | 6.199 | 6.364 | 6.096 | 6.151 | 1,014,838 | -0.05(-0.74%) |
Mar 15, 2007 | 6.243 | 6.259 | 6.105 | 6.197 | 755,635 | -0.05(-0.74%) |
Mar 14, 2007 | 6.320 | 6.320 | 6.037 | 6.243 | 883,546 | -0.10(-1.57%) |
Mar 13, 2007 | 6.353 | 6.494 | 6.282 | 6.343 | 1,628,475 | -0.01(-0.17%) |
Mar 12, 2007 | 6.096 | 6.362 | 6.078 | 6.353 | 924,117 | +0.27(+4.46%) |
Mar 09, 2007 | 6.130 | 6.140 | 5.910 | 6.082 | 437,828 | -0.01(-0.15%) |
Mar 08, 2007 | 6.105 | 6.183 | 6.064 | 6.091 | 574,192 | +0.09(+1.45%) |
Mar 07, 2007 | 5.998 | 6.078 | 5.989 | 6.004 | 792,825 | -0.02(-0.27%) |
Mar 06, 2007 | 5.986 | 6.128 | 5.919 | 6.020 | 859,316 | +0.18(+3.01%) |
Mar 05, 2007 | 5.794 | 5.945 | 5.757 | 5.844 | 716,191 | -0.11(-1.88%) |
Mar 02, 2007 | 6.131 | 6.149 | 5.933 | 5.956 | 534,748 | -0.13(-2.16%) |