Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.940 | 7.100 | 6.830 | 6.995 | 1,131,857 | +0.13(+1.97%) |
May 30, 2007 | 6.840 | 6.980 | 6.660 | 6.860 | 310,172 | -0.01(-0.15%) |
May 29, 2007 | 6.840 | 7.050 | 6.710 | 6.870 | 247,613 | +0.01(+0.15%) |
May 25, 2007 | 6.710 | 7.000 | 6.560 | 6.860 | 294,998 | +0.19(+2.85%) |
May 24, 2007 | 6.610 | 7.000 | 6.430 | 6.670 | 313,525 | +0.03(+0.45%) |
May 23, 2007 | 6.850 | 6.850 | 6.530 | 6.640 | 265,528 | -0.09(-1.34%) |
May 22, 2007 | 6.770 | 6.850 | 6.670 | 6.730 | 318,001 | -0.07(-1.03%) |
May 21, 2007 | 6.770 | 6.990 | 6.600 | 6.800 | 432,150 | +0.03(+0.44%) |
May 18, 2007 | 6.700 | 6.920 | 6.480 | 6.770 | 1,526,717 | +0.10(+1.50%) |
May 17, 2007 | 6.620 | 6.800 | 6.480 | 6.670 | 332,970 | +0.02(+0.30%) |
May 16, 2007 | 6.660 | 7.350 | 6.360 | 6.650 | 281,754 | +0.02(+0.30%) |
May 15, 2007 | 6.590 | 7.000 | 6.160 | 6.630 | 835,886 | +0.01(+0.15%) |
May 14, 2007 | 7.050 | 7.050 | 6.500 | 6.620 | 637,385 | -0.38(-5.43%) |
May 11, 2007 | 7.050 | 7.200 | 6.810 | 7.000 | 455,041 | -0.05(-0.71%) |
May 10, 2007 | 7.320 | 7.390 | 7.000 | 7.050 | 543,661 | -0.32(-4.34%) |
May 09, 2007 | 7.100 | 7.710 | 7.000 | 7.370 | 355,767 | +0.25(+3.51%) |
May 08, 2007 | 7.240 | 7.240 | 6.860 | 7.120 | 387,646 | -0.20(-2.73%) |
May 07, 2007 | 7.300 | 7.400 | 7.260 | 7.320 | 255,464 | +0.00(+0.00%) |
May 04, 2007 | 7.260 | 7.410 | 7.260 | 7.320 | 303,548 | +0.01(+0.14%) |
May 03, 2007 | 7.360 | 7.420 | 7.270 | 7.310 | 198,378 | -0.07(-0.95%) |
May 02, 2007 | 6.950 | 7.520 | 6.950 | 7.380 | 205,286 | +0.03(+0.41%) |
May 01, 2007 | 7.220 | 7.400 | 7.000 | 7.350 | 281,257 | +0.11(+1.52%) |
Apr 30, 2007 | 7.300 | 7.500 | 7.150 | 7.240 | 352,223 | -0.06(-0.82%) |
Apr 27, 2007 | 7.250 | 7.350 | 7.250 | 7.300 | 275,645 | -0.02(-0.27%) |
Apr 26, 2007 | 7.200 | 7.330 | 7.200 | 7.320 | 216,416 | +0.02(+0.27%) |
Apr 25, 2007 | 7.350 | 7.356 | 7.270 | 7.300 | 163,283 | -0.03(-0.41%) |
Apr 24, 2007 | 7.240 | 7.380 | 7.240 | 7.330 | 300,029 | +0.03(+0.41%) |
Apr 23, 2007 | 7.240 | 7.370 | 7.240 | 7.300 | 227,927 | -0.08(-1.08%) |
Apr 20, 2007 | 7.510 | 7.550 | 7.310 | 7.380 | 258,020 | -0.01(-0.14%) |
Apr 19, 2007 | 7.240 | 7.560 | 7.240 | 7.390 | 487,554 | -0.06(-0.81%) |
Apr 18, 2007 | 7.390 | 7.730 | 7.200 | 7.450 | 167,528 | +0.01(+0.13%) |
Apr 17, 2007 | 7.570 | 7.590 | 7.160 | 7.440 | 412,587 | -0.06(-0.80%) |
Apr 16, 2007 | 7.210 | 7.590 | 7.210 | 7.500 | 436,304 | +0.15(+2.04%) |
Apr 13, 2007 | 7.190 | 7.470 | 7.060 | 7.350 | 1,010,359 | +0.20(+2.80%) |
Apr 12, 2007 | 6.630 | 7.170 | 6.600 | 7.150 | 593,659 | +0.46(+6.88%) |
Apr 11, 2007 | 6.610 | 6.690 | 6.500 | 6.690 | 124,692 | +0.04(+0.60%) |
Apr 10, 2007 | 6.600 | 6.750 | 6.500 | 6.650 | 105,977 | -0.04(-0.60%) |
Apr 09, 2007 | 6.590 | 6.750 | 6.440 | 6.690 | 175,477 | +0.06(+0.90%) |
Apr 05, 2007 | 6.530 | 6.630 | 6.500 | 6.630 | 101,197 | +0.06(+0.91%) |
Apr 04, 2007 | 6.530 | 6.750 | 6.490 | 6.570 | 267,064 | +0.07(+1.08%) |
Apr 03, 2007 | 6.380 | 6.630 | 6.380 | 6.500 | 559,984 | +0.03(+0.46%) |
Apr 02, 2007 | 6.660 | 6.660 | 6.270 | 6.470 | 517,511 | -0.28(-4.15%) |
Mar 30, 2007 | 6.400 | 6.830 | 6.400 | 6.750 | 705,810 | +0.09(+1.35%) |
Mar 29, 2007 | 6.650 | 6.850 | 6.430 | 6.660 | 672,735 | +0.04(+0.60%) |
Mar 28, 2007 | 6.750 | 7.000 | 6.560 | 6.620 | 737,913 | +0.02(+0.30%) |
Mar 27, 2007 | 6.610 | 6.790 | 6.230 | 6.600 | 1,817,291 | +0.63(+10.55%) |
Mar 26, 2007 | 5.920 | 5.990 | 5.880 | 5.970 | 72,097 | +0.02(+0.34%) |
Mar 23, 2007 | 5.930 | 5.990 | 5.880 | 5.950 | 75,529 | +0.05(+0.85%) |
Mar 22, 2007 | 5.990 | 6.030 | 5.870 | 5.900 | 163,300 | -0.05(-0.84%) |
Mar 21, 2007 | 5.700 | 6.000 | 5.590 | 5.950 | 181,694 | +0.27(+4.75%) |
Mar 20, 2007 | 5.330 | 5.710 | 5.290 | 5.680 | 255,430 | +0.39(+7.37%) |
Mar 19, 2007 | 5.400 | 5.500 | 5.250 | 5.290 | 135,716 | -0.09(-1.67%) |
Mar 16, 2007 | 5.450 | 5.510 | 5.300 | 5.380 | 294,187 | -0.06(-1.10%) |
Mar 15, 2007 | 5.560 | 5.610 | 5.360 | 5.440 | 155,766 | -0.12(-2.16%) |
Mar 14, 2007 | 5.470 | 5.590 | 5.290 | 5.560 | 167,645 | +0.07(+1.28%) |
Mar 13, 2007 | 5.930 | 5.910 | 5.380 | 5.490 | 202,382 | -0.44(-7.42%) |
Mar 12, 2007 | 5.770 | 6.000 | 5.770 | 5.930 | 122,083 | -0.02(-0.34%) |
Mar 09, 2007 | 6.080 | 6.080 | 5.840 | 5.950 | 134,575 | -0.05(-0.83%) |
Mar 08, 2007 | 6.020 | 6.020 | 5.830 | 6.000 | 167,426 | +0.02(+0.33%) |
Mar 07, 2007 | 5.800 | 6.030 | 5.710 | 5.980 | 235,270 | +0.16(+2.75%) |
Mar 06, 2007 | 5.680 | 5.830 | 5.530 | 5.820 | 144,828 | +0.07(+1.22%) |
Mar 05, 2007 | 5.700 | 5.930 | 5.300 | 5.750 | 204,557 | -0.09(-1.54%) |
Mar 02, 2007 | 5.850 | 5.880 | 5.650 | 5.840 | 193,290 | -0.06(-1.02%) |