Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.928 | 6.016 | 5.831 | 5.914 | 813,361 | +0.00(+0.08%) |
May 30, 2007 | 5.919 | 5.953 | 5.841 | 5.909 | 311,451 | -0.06(-0.98%) |
May 29, 2007 | 5.870 | 6.030 | 5.924 | 5.967 | 193,137 | +0.02(+0.33%) |
May 25, 2007 | 5.885 | 5.958 | 5.865 | 5.948 | 225,704 | +0.10(+1.66%) |
May 24, 2007 | 5.865 | 5.924 | 5.822 | 5.851 | 481,915 | -0.03(-0.58%) |
May 23, 2007 | 5.953 | 5.962 | 5.861 | 5.885 | 301,145 | -0.06(-1.06%) |
May 22, 2007 | 6.050 | 6.079 | 5.846 | 5.948 | 348,760 | -0.09(-1.53%) |
May 21, 2007 | 5.967 | 6.074 | 5.962 | 6.040 | 133,979 | +0.05(+0.89%) |
May 18, 2007 | 5.880 | 6.001 | 5.870 | 5.987 | 228,178 | +0.11(+1.82%) |
May 17, 2007 | 5.870 | 5.924 | 5.846 | 5.880 | 222,200 | -0.02(-0.33%) |
May 16, 2007 | 5.909 | 5.975 | 5.802 | 5.899 | 359,890 | +0.01(+0.16%) |
May 15, 2007 | 5.895 | 5.953 | 5.846 | 5.890 | 354,943 | -0.02(-0.41%) |
May 14, 2007 | 5.943 | 6.011 | 5.895 | 5.914 | 202,000 | -0.03(-0.49%) |
May 11, 2007 | 6.098 | 6.137 | 5.904 | 5.943 | 312,688 | -0.17(-2.85%) |
May 10, 2007 | 5.943 | 6.210 | 5.895 | 6.118 | 954,761 | +0.18(+3.02%) |
May 09, 2007 | 5.870 | 5.996 | 5.827 | 5.938 | 690,305 | +0.04(+0.66%) |
May 08, 2007 | 5.856 | 5.909 | 5.807 | 5.899 | 351,851 | +0.01(+0.16%) |
May 07, 2007 | 6.113 | 6.157 | 5.885 | 5.890 | 884,886 | -0.27(-4.41%) |
May 04, 2007 | 6.321 | 6.346 | 6.079 | 6.161 | 459,242 | -0.12(-1.85%) |
May 03, 2007 | 6.355 | 6.583 | 6.278 | 6.278 | 451,615 | -0.03(-0.46%) |
May 02, 2007 | 6.273 | 6.365 | 6.166 | 6.307 | 250,851 | +0.02(+0.39%) |
May 01, 2007 | 6.190 | 6.317 | 6.093 | 6.283 | 524,376 | +0.09(+1.49%) |
Apr 30, 2007 | 6.331 | 6.331 | 6.161 | 6.190 | 569,723 | -0.12(-1.85%) |
Apr 27, 2007 | 6.399 | 6.399 | 6.244 | 6.307 | 346,905 | -0.09(-1.37%) |
Apr 26, 2007 | 6.380 | 6.409 | 6.239 | 6.394 | 278,472 | +0.02(+0.38%) |
Apr 25, 2007 | 6.423 | 6.423 | 6.346 | 6.370 | 347,729 | -0.01(-0.15%) |
Apr 24, 2007 | 6.428 | 6.438 | 6.351 | 6.380 | 308,566 | -0.02(-0.30%) |
Apr 23, 2007 | 6.477 | 6.482 | 6.380 | 6.399 | 198,702 | -0.06(-0.90%) |
Apr 20, 2007 | 6.525 | 6.525 | 6.394 | 6.457 | 512,009 | +0.05(+0.83%) |
Apr 19, 2007 | 6.355 | 6.496 | 6.312 | 6.404 | 743,897 | +0.02(+0.30%) |
Apr 18, 2007 | 6.365 | 6.414 | 6.331 | 6.385 | 503,970 | +0.00(+0.08%) |
Apr 17, 2007 | 6.433 | 6.438 | 6.336 | 6.380 | 126,353 | -0.04(-0.68%) |
Apr 16, 2007 | 6.452 | 6.511 | 6.365 | 6.423 | 219,933 | +0.01(+0.23%) |
Apr 13, 2007 | 6.404 | 6.462 | 6.360 | 6.409 | 541,691 | -0.01(-0.15%) |
Apr 12, 2007 | 6.452 | 6.477 | 6.331 | 6.418 | 301,557 | -0.02(-0.38%) |
Apr 11, 2007 | 6.501 | 6.528 | 6.404 | 6.443 | 478,411 | -0.06(-0.97%) |
Apr 10, 2007 | 6.545 | 6.579 | 6.477 | 6.506 | 454,707 | -0.05(-0.74%) |
Apr 09, 2007 | 6.647 | 6.647 | 6.516 | 6.554 | 802,230 | -0.12(-1.82%) |
Apr 05, 2007 | 6.676 | 6.845 | 6.603 | 6.676 | 348,141 | -0.02(-0.36%) |
Apr 04, 2007 | 6.734 | 6.841 | 6.695 | 6.700 | 293,106 | -0.04(-0.65%) |
Apr 03, 2007 | 6.870 | 6.899 | 6.690 | 6.744 | 625,377 | -0.12(-1.70%) |
Apr 02, 2007 | 6.792 | 6.909 | 6.739 | 6.860 | 507,062 | +0.07(+1.00%) |
Mar 30, 2007 | 6.972 | 7.001 | 6.714 | 6.792 | 693,603 | -0.16(-2.37%) |
Mar 29, 2007 | 6.860 | 7.122 | 6.797 | 6.957 | 349,378 | +0.15(+2.14%) |
Mar 28, 2007 | 6.996 | 7.006 | 6.792 | 6.811 | 551,997 | -0.23(-3.31%) |
Mar 27, 2007 | 7.103 | 7.156 | 6.967 | 7.044 | 142,224 | -0.11(-1.49%) |
Mar 26, 2007 | 7.132 | 7.277 | 7.044 | 7.151 | 121,818 | +0.01(+0.20%) |
Mar 23, 2007 | 7.175 | 7.214 | 7.054 | 7.137 | 98,114 | -0.01(-0.14%) |
Mar 22, 2007 | 7.200 | 7.209 | 7.006 | 7.146 | 122,643 | -0.03(-0.47%) |
Mar 21, 2007 | 7.010 | 7.200 | 6.889 | 7.180 | 187,571 | +0.19(+2.78%) |
Mar 20, 2007 | 6.826 | 6.996 | 6.797 | 6.986 | 232,094 | +0.15(+2.13%) |
Mar 19, 2007 | 6.899 | 7.020 | 6.802 | 6.841 | 317,429 | -0.02(-0.35%) |
Mar 16, 2007 | 6.976 | 7.073 | 6.841 | 6.865 | 364,837 | -0.12(-1.67%) |
Mar 15, 2007 | 6.909 | 7.049 | 6.875 | 6.981 | 373,082 | +0.08(+1.20%) |
Mar 14, 2007 | 6.841 | 6.904 | 6.778 | 6.899 | 234,361 | +0.06(+0.85%) |
Mar 13, 2007 | 7.035 | 6.996 | 6.841 | 6.841 | 324,025 | -0.19(-2.76%) |
Mar 12, 2007 | 6.913 | 7.083 | 6.879 | 7.035 | 126,353 | +0.04(+0.62%) |
Mar 09, 2007 | 6.942 | 7.069 | 6.918 | 6.991 | 347,523 | +0.11(+1.62%) |
Mar 08, 2007 | 6.816 | 6.962 | 6.816 | 6.879 | 206,741 | +0.04(+0.57%) |
Mar 07, 2007 | 6.841 | 6.875 | 6.763 | 6.841 | 180,563 | +0.00(+0.00%) |
Mar 06, 2007 | 6.739 | 6.957 | 6.705 | 6.841 | 201,382 | +0.15(+2.25%) |
Mar 05, 2007 | 6.802 | 6.865 | 6.661 | 6.690 | 215,398 | -0.16(-2.34%) |
Mar 02, 2007 | 6.962 | 6.986 | 6.816 | 6.850 | 259,714 | -0.16(-2.28%) |