Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.537 | 6.609 | 6.481 | 6.539 | 2,921,335 | +0.02(+0.31%) |
May 30, 2007 | 6.346 | 6.519 | 6.281 | 6.519 | 4,458,659 | +0.16(+2.54%) |
May 29, 2007 | 6.324 | 6.378 | 6.283 | 6.357 | 3,861,915 | +0.14(+2.24%) |
May 25, 2007 | 6.194 | 6.241 | 6.135 | 6.218 | 2,436,601 | +0.05(+0.76%) |
May 24, 2007 | 6.174 | 6.214 | 6.091 | 6.171 | 4,261,822 | -0.00(-0.07%) |
May 23, 2007 | 6.487 | 6.537 | 6.133 | 6.176 | 7,123,206 | -0.37(-5.68%) |
May 22, 2007 | 6.362 | 6.588 | 6.342 | 6.548 | 4,384,455 | +0.22(+3.40%) |
May 21, 2007 | 6.391 | 6.425 | 6.306 | 6.333 | 2,812,526 | -0.06(-0.91%) |
May 18, 2007 | 6.411 | 6.452 | 6.339 | 6.391 | 3,890,356 | -0.02(-0.31%) |
May 17, 2007 | 6.398 | 6.461 | 6.360 | 6.411 | 3,513,093 | -0.01(-0.14%) |
May 16, 2007 | 6.398 | 6.532 | 6.344 | 6.420 | 6,322,052 | +0.02(+0.35%) |
May 15, 2007 | 6.470 | 6.591 | 6.387 | 6.398 | 2,505,721 | -0.09(-1.35%) |
May 14, 2007 | 6.570 | 6.600 | 6.443 | 6.485 | 2,091,891 | -0.08(-1.23%) |
May 11, 2007 | 6.577 | 6.615 | 6.502 | 6.566 | 2,198,024 | +0.04(+0.55%) |
May 10, 2007 | 6.651 | 6.705 | 6.517 | 6.530 | 4,772,420 | -0.12(-1.79%) |
May 09, 2007 | 6.593 | 6.745 | 6.570 | 6.649 | 3,827,479 | +0.03(+0.44%) |
May 08, 2007 | 6.640 | 6.698 | 6.539 | 6.620 | 4,127,595 | -0.06(-0.94%) |
May 07, 2007 | 6.822 | 6.889 | 6.660 | 6.683 | 3,467,162 | -0.05(-0.70%) |
May 04, 2007 | 6.707 | 6.783 | 6.687 | 6.730 | 4,149,531 | +0.02(+0.33%) |
May 03, 2007 | 6.739 | 6.797 | 6.624 | 6.707 | 5,037,753 | +0.01(+0.10%) |
May 02, 2007 | 6.631 | 6.806 | 6.564 | 6.700 | 7,077,916 | +0.02(+0.37%) |
May 01, 2007 | 6.629 | 6.725 | 6.503 | 6.676 | 7,410,425 | +0.04(+0.57%) |
Apr 30, 2007 | 7.205 | 7.288 | 6.618 | 6.638 | 10,421,670 | -0.51(-7.15%) |
Apr 27, 2007 | 7.844 | 7.844 | 7.138 | 7.149 | 6,546,359 | -0.83(-10.40%) |
Apr 26, 2007 | 8.028 | 8.409 | 7.950 | 7.979 | 2,995,806 | -0.05(-0.61%) |
Apr 25, 2007 | 8.118 | 8.118 | 7.896 | 8.028 | 2,080,743 | +0.03(+0.39%) |
Apr 24, 2007 | 8.015 | 8.066 | 7.880 | 7.997 | 2,409,845 | -0.03(-0.36%) |
Apr 23, 2007 | 8.129 | 8.183 | 7.992 | 8.026 | 1,989,147 | -0.15(-1.81%) |
Apr 20, 2007 | 8.353 | 8.409 | 8.142 | 8.174 | 2,378,183 | -0.08(-0.92%) |
Apr 19, 2007 | 8.474 | 8.474 | 8.232 | 8.250 | 2,088,324 | -0.22(-2.65%) |
Apr 18, 2007 | 8.223 | 8.503 | 8.223 | 8.474 | 2,784,432 | +0.25(+3.08%) |
Apr 17, 2007 | 8.185 | 8.317 | 8.154 | 8.221 | 2,741,176 | +0.09(+1.13%) |
Apr 16, 2007 | 8.133 | 8.255 | 8.089 | 8.129 | 2,003,596 | -0.00(-0.03%) |
Apr 13, 2007 | 8.176 | 8.210 | 8.026 | 8.131 | 2,783,821 | -0.02(-0.27%) |
Apr 12, 2007 | 8.189 | 8.270 | 8.044 | 8.154 | 1,739,155 | -0.07(-0.79%) |
Apr 11, 2007 | 8.288 | 8.288 | 8.071 | 8.219 | 1,998,244 | -0.06(-0.68%) |
Apr 10, 2007 | 8.394 | 8.394 | 8.252 | 8.275 | 1,696,791 | -0.12(-1.42%) |
Apr 09, 2007 | 8.535 | 8.542 | 8.255 | 8.394 | 2,891,457 | -0.26(-2.98%) |
Apr 05, 2007 | 8.519 | 8.667 | 8.494 | 8.651 | 1,307,042 | +0.13(+1.55%) |
Apr 04, 2007 | 8.604 | 8.640 | 8.481 | 8.519 | 2,173,052 | -0.08(-0.96%) |
Apr 03, 2007 | 8.609 | 8.743 | 8.566 | 8.602 | 2,591,341 | +0.09(+1.08%) |
Apr 02, 2007 | 8.566 | 8.600 | 8.380 | 8.510 | 1,349,852 | -0.03(-0.39%) |
Mar 30, 2007 | 8.539 | 8.665 | 8.441 | 8.544 | 1,952,759 | +0.03(+0.37%) |
Mar 29, 2007 | 8.533 | 8.575 | 8.358 | 8.512 | 1,579,955 | +0.03(+0.37%) |
Mar 28, 2007 | 8.436 | 8.548 | 8.349 | 8.481 | 2,376,399 | -0.01(-0.13%) |
Mar 27, 2007 | 8.589 | 8.589 | 8.416 | 8.492 | 1,322,204 | -0.10(-1.20%) |
Mar 26, 2007 | 8.779 | 8.804 | 8.528 | 8.595 | 1,827,451 | -0.18(-2.09%) |
Mar 23, 2007 | 8.835 | 8.878 | 8.757 | 8.779 | 1,598,239 | -0.02(-0.28%) |
Mar 22, 2007 | 8.968 | 8.981 | 8.748 | 8.804 | 2,355,886 | -0.18(-2.05%) |
Mar 21, 2007 | 8.786 | 8.992 | 8.730 | 8.988 | 1,895,233 | +0.20(+2.30%) |
Mar 20, 2007 | 8.589 | 8.802 | 8.589 | 8.786 | 1,617,860 | +0.15(+1.69%) |
Mar 19, 2007 | 8.503 | 8.665 | 8.461 | 8.640 | 1,293,218 | +0.17(+2.01%) |
Mar 16, 2007 | 8.627 | 8.642 | 8.434 | 8.470 | 1,947,408 | -0.15(-1.79%) |
Mar 15, 2007 | 8.533 | 8.696 | 8.530 | 8.625 | 1,912,625 | +0.13(+1.53%) |
Mar 14, 2007 | 8.607 | 8.633 | 8.198 | 8.494 | 3,324,908 | -0.10(-1.15%) |
Mar 13, 2007 | 8.788 | 8.757 | 8.564 | 8.593 | 2,004,042 | -0.20(-2.22%) |
Mar 12, 2007 | 8.761 | 8.835 | 8.701 | 8.788 | 1,342,717 | -0.05(-0.53%) |
Mar 09, 2007 | 8.811 | 8.900 | 8.759 | 8.835 | 1,629,900 | +0.07(+0.82%) |
Mar 08, 2007 | 8.737 | 8.867 | 8.692 | 8.764 | 1,997,353 | +0.05(+0.59%) |
Mar 07, 2007 | 8.750 | 8.817 | 8.676 | 8.712 | 1,991,109 | -0.06(-0.72%) |
Mar 06, 2007 | 8.721 | 8.858 | 8.616 | 8.775 | 1,422,539 | +0.11(+1.27%) |
Mar 05, 2007 | 8.847 | 8.914 | 8.658 | 8.665 | 2,517,316 | -0.18(-2.05%) |
Mar 02, 2007 | 9.060 | 9.192 | 8.829 | 8.847 | 4,300,173 | -0.25(-2.74%) |