Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.230 | 6.740 | 6.230 | 6.550 | 17,034 | +0.10(+1.55%) |
May 30, 2007 | 6.288 | 6.750 | 6.160 | 6.450 | 35,279 | +0.09(+1.42%) |
May 29, 2007 | 6.320 | 6.387 | 6.260 | 6.360 | 11,924 | -0.04(-0.63%) |
May 25, 2007 | 6.424 | 6.490 | 6.400 | 6.400 | 21,504 | -0.13(-1.99%) |
May 24, 2007 | 7.100 | 7.100 | 6.460 | 6.530 | 30,338 | -0.55(-7.77%) |
May 23, 2007 | 7.250 | 7.540 | 6.860 | 7.080 | 95,741 | +0.24(+3.51%) |
May 22, 2007 | 6.220 | 8.850 | 6.200 | 6.840 | 321,512 | +0.84(+14.00%) |
May 21, 2007 | 6.200 | 6.240 | 6.000 | 6.000 | 7,062 | -0.28(-4.46%) |
May 18, 2007 | 6.200 | 6.280 | 6.190 | 6.280 | 6,100 | +0.08(+1.29%) |
May 17, 2007 | 6.220 | 6.220 | 6.200 | 6.200 | 1,500 | -0.01(-0.16%) |
May 16, 2007 | 6.390 | 6.390 | 6.200 | 6.210 | 5,684 | -0.09(-1.43%) |
May 15, 2007 | 6.550 | 6.550 | 6.300 | 6.300 | 11,200 | -0.25(-3.82%) |
May 14, 2007 | 6.990 | 6.990 | 6.500 | 6.550 | 22,699 | +0.05(+0.77%) |
May 11, 2007 | 6.600 | 6.600 | 6.500 | 6.500 | 25,725 | +0.04(+0.62%) |
May 10, 2007 | 6.360 | 6.500 | 6.290 | 6.460 | 7,289 | -0.06(-0.92%) |
May 09, 2007 | 6.420 | 6.520 | 6.390 | 6.520 | 3,820 | +0.08(+1.32%) |
May 08, 2007 | 6.530 | 6.600 | 6.230 | 6.435 | 13,155 | -0.17(-2.50%) |
May 07, 2007 | 6.650 | 6.760 | 6.520 | 6.600 | 21,286 | +0.12(+1.85%) |
May 04, 2007 | 6.410 | 6.510 | 6.328 | 6.480 | 6,028 | +0.03(+0.47%) |
May 03, 2007 | 6.410 | 6.600 | 6.400 | 6.450 | 4,366 | +0.05(+0.78%) |
May 02, 2007 | 6.310 | 6.412 | 6.270 | 6.400 | 18,820 | -0.01(-0.16%) |
May 01, 2007 | 6.480 | 6.740 | 6.400 | 6.410 | 4,466 | +0.01(+0.16%) |
Apr 30, 2007 | 6.210 | 6.750 | 6.210 | 6.400 | 18,082 | +0.17(+2.73%) |
Apr 27, 2007 | 6.360 | 6.550 | 6.220 | 6.230 | 10,515 | -0.26(-4.01%) |
Apr 26, 2007 | 6.530 | 6.670 | 6.341 | 6.490 | 30,330 | -0.08(-1.22%) |
Apr 25, 2007 | 6.560 | 6.570 | 6.110 | 6.570 | 30,596 | +0.07(+1.08%) |
Apr 24, 2007 | 6.650 | 6.770 | 6.500 | 6.500 | 10,695 | -0.15(-2.26%) |
Apr 23, 2007 | 6.620 | 6.830 | 6.590 | 6.650 | 7,717 | -0.11(-1.63%) |
Apr 20, 2007 | 6.740 | 6.850 | 6.410 | 6.760 | 37,039 | +0.19(+2.89%) |
Apr 19, 2007 | 7.200 | 7.200 | 6.520 | 6.570 | 59,896 | -0.63(-8.75%) |
Apr 18, 2007 | 7.600 | 7.600 | 7.200 | 7.200 | 18,978 | -0.31(-4.13%) |
Apr 17, 2007 | 7.010 | 7.800 | 7.010 | 7.510 | 81,421 | +0.46(+6.53%) |
Apr 16, 2007 | 7.030 | 7.050 | 6.730 | 7.050 | 49,586 | +0.17(+2.47%) |
Apr 13, 2007 | 7.430 | 7.430 | 6.830 | 6.880 | 5,250 | -0.37(-5.10%) |
Apr 12, 2007 | 7.478 | 7.490 | 7.250 | 7.250 | 16,694 | -0.06(-0.82%) |
Apr 11, 2007 | 7.380 | 7.390 | 7.290 | 7.310 | 8,100 | -0.09(-1.18%) |
Apr 10, 2007 | 7.050 | 7.397 | 7.050 | 7.397 | 11,034 | +0.25(+3.45%) |
Apr 09, 2007 | 6.630 | 7.270 | 6.610 | 7.150 | 21,931 | +0.34(+4.99%) |
Apr 05, 2007 | 6.740 | 6.810 | 6.480 | 6.810 | 9,157 | +0.19(+2.87%) |
Apr 04, 2007 | 6.410 | 6.700 | 6.310 | 6.620 | 20,591 | +0.37(+5.92%) |
Apr 03, 2007 | 6.150 | 6.410 | 6.150 | 6.250 | 5,608 | +0.10(+1.63%) |
Apr 02, 2007 | 6.370 | 6.560 | 6.020 | 6.150 | 9,243 | -0.32(-4.95%) |
Mar 30, 2007 | 6.710 | 6.710 | 5.930 | 6.470 | 14,592 | -0.34(-4.93%) |
Mar 29, 2007 | 6.742 | 6.810 | 6.580 | 6.805 | 63,075 | +0.02(+0.23%) |
Mar 28, 2007 | 6.770 | 6.990 | 6.750 | 6.790 | 2,051 | -0.01(-0.15%) |
Mar 27, 2007 | 6.610 | 6.900 | 6.610 | 6.800 | 7,583 | -0.10(-1.45%) |
Mar 26, 2007 | 6.900 | 7.150 | 6.680 | 6.900 | 15,136 | -0.03(-0.43%) |
Mar 23, 2007 | 6.300 | 6.970 | 6.300 | 6.930 | 14,342 | +0.28(+4.21%) |
Mar 22, 2007 | 6.740 | 6.870 | 6.600 | 6.650 | 18,583 | -0.25(-3.62%) |
Mar 21, 2007 | 7.000 | 7.000 | 6.500 | 6.900 | 28,303 | -0.10(-1.43%) |
Mar 20, 2007 | 7.040 | 7.050 | 7.000 | 7.000 | 3,453 | -0.05(-0.71%) |
Mar 19, 2007 | 7.050 | 7.100 | 6.870 | 7.050 | 4,597 | +0.05(+0.71%) |
Mar 16, 2007 | 6.750 | 7.000 | 6.750 | 7.000 | 6,200 | +0.10(+1.45%) |
Mar 15, 2007 | 6.750 | 6.900 | 6.570 | 6.900 | 16,130 | +0.16(+2.37%) |
Mar 14, 2007 | 6.740 | 6.740 | 6.740 | 6.740 | 100 | +0.00(+0.00%) |
Mar 13, 2007 | 7.070 | 7.070 | 6.740 | 6.740 | 10,435 | -0.33(-4.67%) |
Mar 12, 2007 | 6.990 | 7.220 | 6.740 | 7.070 | 6,836 | -0.22(-3.02%) |
Mar 09, 2007 | 7.080 | 7.290 | 7.080 | 7.290 | 6,050 | +0.20(+2.82%) |
Mar 08, 2007 | 7.038 | 7.090 | 6.860 | 7.090 | 1,300 | +0.29(+4.26%) |
Mar 07, 2007 | 7.090 | 7.090 | 6.763 | 6.800 | 3,170 | -0.15(-2.16%) |
Mar 06, 2007 | 6.540 | 7.000 | 6.500 | 6.950 | 1,901 | +0.39(+5.95%) |
Mar 05, 2007 | 6.900 | 6.910 | 6.180 | 6.560 | 19,909 | -0.44(-6.29%) |
Mar 02, 2007 | 7.300 | 7.300 | 7.000 | 7.000 | 7,166 | -0.35(-4.76%) |