Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.205 | 6.314 | 6.164 | 6.298 | 823,487 | +0.11(+1.76%) |
May 30, 2007 | 6.072 | 6.205 | 6.030 | 6.189 | 889,012 | +0.08(+1.37%) |
May 29, 2007 | 6.155 | 6.214 | 6.080 | 6.105 | 775,897 | -0.04(-0.68%) |
May 25, 2007 | 6.155 | 6.231 | 6.080 | 6.147 | 1,064,542 | +0.03(+0.41%) |
May 24, 2007 | 6.122 | 6.172 | 6.063 | 6.122 | 826,835 | -0.02(-0.27%) |
May 23, 2007 | 6.222 | 6.256 | 6.122 | 6.139 | 583,149 | -0.08(-1.34%) |
May 22, 2007 | 6.205 | 6.264 | 6.105 | 6.222 | 1,115,958 | +0.02(+0.27%) |
May 21, 2007 | 6.189 | 6.281 | 6.139 | 6.205 | 1,322,832 | +0.01(+0.13%) |
May 18, 2007 | 6.172 | 6.289 | 6.080 | 6.197 | 828,987 | +0.03(+0.41%) |
May 17, 2007 | 6.264 | 6.298 | 6.114 | 6.172 | 1,232,660 | -0.09(-1.47%) |
May 16, 2007 | 6.423 | 6.674 | 6.180 | 6.264 | 911,850 | -0.01(-0.13%) |
May 15, 2007 | 6.448 | 6.565 | 6.239 | 6.272 | 1,682,367 | -0.19(-2.98%) |
May 14, 2007 | 6.289 | 6.983 | 6.231 | 6.465 | 4,048,017 | +0.17(+2.66%) |
May 11, 2007 | 6.356 | 6.398 | 6.256 | 6.298 | 463,099 | -0.03(-0.53%) |
May 10, 2007 | 6.389 | 6.398 | 6.298 | 6.331 | 936,003 | -0.08(-1.30%) |
May 09, 2007 | 6.231 | 6.431 | 6.231 | 6.415 | 611,965 | +0.14(+2.27%) |
May 08, 2007 | 6.197 | 6.281 | 6.097 | 6.272 | 1,227,903 | +0.05(+0.81%) |
May 07, 2007 | 6.164 | 6.264 | 6.122 | 6.222 | 686,578 | +0.05(+0.81%) |
May 04, 2007 | 6.239 | 6.239 | 6.155 | 6.172 | 1,212,691 | -0.02(-0.27%) |
May 03, 2007 | 6.256 | 6.264 | 6.114 | 6.189 | 968,048 | -0.09(-1.46%) |
May 02, 2007 | 6.231 | 6.323 | 6.231 | 6.281 | 754,401 | +0.04(+0.67%) |
May 01, 2007 | 6.289 | 6.289 | 6.130 | 6.239 | 1,135,687 | -0.08(-1.19%) |
Apr 30, 2007 | 6.431 | 6.475 | 6.264 | 6.314 | 1,305,473 | -0.12(-1.82%) |
Apr 27, 2007 | 6.440 | 6.473 | 6.389 | 6.431 | 962,907 | -0.03(-0.52%) |
Apr 26, 2007 | 6.481 | 6.507 | 6.389 | 6.465 | 864,500 | -0.04(-0.64%) |
Apr 25, 2007 | 6.540 | 6.573 | 6.481 | 6.507 | 714,438 | +0.01(+0.13%) |
Apr 24, 2007 | 6.515 | 6.548 | 6.440 | 6.498 | 766,815 | -0.03(-0.51%) |
Apr 23, 2007 | 6.507 | 6.590 | 6.440 | 6.532 | 856,522 | +0.04(+0.64%) |
Apr 20, 2007 | 6.498 | 6.598 | 6.415 | 6.490 | 1,549,165 | +0.00(+0.00%) |
Apr 19, 2007 | 6.481 | 6.557 | 6.272 | 6.490 | 1,500,141 | +0.00(+0.00%) |
Apr 18, 2007 | 6.649 | 6.682 | 6.473 | 6.490 | 1,230,986 | -0.20(-3.00%) |
Apr 17, 2007 | 6.532 | 6.808 | 6.532 | 6.691 | 3,066,883 | +0.15(+2.30%) |
Apr 16, 2007 | 6.523 | 6.615 | 6.423 | 6.540 | 2,171,055 | +0.04(+0.64%) |
Apr 13, 2007 | 6.356 | 6.540 | 6.272 | 6.498 | 2,915,984 | +0.13(+2.10%) |
Apr 12, 2007 | 6.707 | 6.849 | 6.298 | 6.364 | 6,673,511 | -0.20(-3.06%) |
Apr 11, 2007 | 6.231 | 6.665 | 6.147 | 6.565 | 4,399,990 | +0.29(+4.67%) |
Apr 10, 2007 | 6.231 | 6.389 | 6.172 | 6.272 | 1,618,396 | +0.03(+0.40%) |
Apr 09, 2007 | 6.281 | 6.406 | 6.038 | 6.247 | 3,718,307 | -0.04(-0.66%) |
Apr 05, 2007 | 6.063 | 6.314 | 5.930 | 6.289 | 2,154,843 | +0.23(+3.87%) |
Apr 04, 2007 | 5.996 | 6.189 | 5.988 | 6.055 | 3,170,790 | +0.07(+1.12%) |
Apr 03, 2007 | 5.821 | 6.130 | 5.821 | 5.988 | 2,666,319 | +0.17(+2.87%) |
Apr 02, 2007 | 5.771 | 5.896 | 5.771 | 5.821 | 1,649,963 | +0.04(+0.72%) |
Mar 30, 2007 | 5.645 | 5.821 | 5.612 | 5.779 | 1,402,212 | +0.13(+2.37%) |
Mar 29, 2007 | 5.737 | 5.805 | 5.587 | 5.645 | 1,671,367 | -0.04(-0.74%) |
Mar 28, 2007 | 5.771 | 5.779 | 5.662 | 5.687 | 1,453,747 | -0.12(-2.02%) |
Mar 27, 2007 | 5.913 | 5.996 | 5.779 | 5.804 | 1,351,155 | -0.14(-2.39%) |
Mar 26, 2007 | 6.047 | 6.088 | 5.888 | 5.946 | 1,560,046 | -0.11(-1.80%) |
Mar 23, 2007 | 5.988 | 6.373 | 5.963 | 6.055 | 2,076,115 | +0.05(+0.84%) |
Mar 22, 2007 | 6.022 | 6.088 | 5.921 | 6.005 | 1,817,243 | -0.01(-0.14%) |
Mar 21, 2007 | 6.022 | 6.105 | 5.930 | 6.013 | 2,717,137 | +0.01(+0.14%) |
Mar 20, 2007 | 6.088 | 6.147 | 5.946 | 6.005 | 2,492,462 | -0.09(-1.51%) |
Mar 19, 2007 | 6.122 | 6.214 | 6.038 | 6.097 | 1,600,700 | -0.01(-0.14%) |
Mar 16, 2007 | 6.222 | 6.231 | 6.063 | 6.105 | 1,546,773 | -0.11(-1.75%) |
Mar 15, 2007 | 6.130 | 6.323 | 6.030 | 6.214 | 1,938,608 | +0.09(+1.50%) |
Mar 14, 2007 | 5.854 | 6.306 | 5.779 | 6.122 | 3,504,438 | +0.26(+4.42%) |
Mar 13, 2007 | 6.147 | 6.088 | 5.854 | 5.863 | 2,438,416 | -0.28(-4.63%) |
Mar 12, 2007 | 5.863 | 6.147 | 5.754 | 6.147 | 3,045,479 | +0.23(+3.96%) |
Mar 09, 2007 | 5.511 | 5.971 | 5.495 | 5.913 | 5,207,567 | +0.42(+7.61%) |
Mar 08, 2007 | 5.428 | 5.871 | 5.336 | 5.495 | 4,189,896 | +0.08(+1.39%) |
Mar 07, 2007 | 5.470 | 5.478 | 5.386 | 5.419 | 1,054,498 | -0.07(-1.22%) |
Mar 06, 2007 | 5.478 | 5.528 | 5.436 | 5.486 | 740,863 | +0.06(+1.08%) |
Mar 05, 2007 | 5.461 | 5.536 | 5.352 | 5.428 | 2,303,541 | -0.12(-2.11%) |
Mar 02, 2007 | 5.603 | 5.637 | 5.528 | 5.545 | 1,518,913 | -0.11(-1.92%) |