Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 6.444 | 6.661 | 6.418 | 6.519 | 495,142 | +0.07(+1.02%) |
May 30, 2007 | 6.413 | 6.489 | 6.398 | 6.454 | 396,340 | -0.01(-0.08%) |
May 29, 2007 | 6.494 | 6.514 | 6.413 | 6.459 | 340,054 | -0.04(-0.54%) |
May 25, 2007 | 6.545 | 6.610 | 6.454 | 6.494 | 330,056 | -0.04(-0.54%) |
May 24, 2007 | 6.630 | 6.731 | 6.514 | 6.529 | 477,611 | -0.09(-1.30%) |
May 23, 2007 | 6.661 | 6.777 | 6.605 | 6.615 | 667,560 | -0.02(-0.23%) |
May 22, 2007 | 6.388 | 6.646 | 6.366 | 6.630 | 1,086,456 | +0.27(+4.21%) |
May 21, 2007 | 6.388 | 6.489 | 6.322 | 6.363 | 756,671 | -0.01(-0.16%) |
May 18, 2007 | 6.383 | 6.433 | 6.231 | 6.373 | 604,561 | +0.02(+0.32%) |
May 17, 2007 | 6.418 | 6.428 | 6.277 | 6.353 | 565,666 | -0.03(-0.47%) |
May 16, 2007 | 6.287 | 6.428 | 6.272 | 6.383 | 1,013,700 | +0.14(+2.27%) |
May 15, 2007 | 6.343 | 6.489 | 6.186 | 6.242 | 1,954,385 | -0.08(-1.28%) |
May 14, 2007 | 6.024 | 6.539 | 5.883 | 6.322 | 4,434,113 | +0.71(+12.69%) |
May 11, 2007 | 5.590 | 5.711 | 5.535 | 5.610 | 700,773 | +0.02(+0.36%) |
May 10, 2007 | 5.651 | 5.686 | 5.580 | 5.590 | 643,097 | -0.06(-1.07%) |
May 09, 2007 | 5.499 | 5.711 | 5.489 | 5.651 | 601,545 | +0.10(+1.73%) |
May 08, 2007 | 5.580 | 5.585 | 5.444 | 5.555 | 655,775 | -0.04(-0.72%) |
May 07, 2007 | 5.590 | 5.630 | 5.585 | 5.595 | 822,658 | -0.01(-0.09%) |
May 04, 2007 | 5.656 | 5.676 | 5.585 | 5.600 | 440,597 | -0.05(-0.89%) |
May 03, 2007 | 5.681 | 5.696 | 5.600 | 5.651 | 500,998 | -0.01(-0.09%) |
May 02, 2007 | 5.636 | 5.661 | 5.580 | 5.656 | 472,937 | +0.04(+0.72%) |
May 01, 2007 | 5.560 | 5.646 | 5.519 | 5.615 | 591,747 | +0.05(+0.82%) |
Apr 30, 2007 | 5.701 | 5.716 | 5.555 | 5.570 | 739,183 | -0.13(-2.30%) |
Apr 27, 2007 | 5.656 | 5.731 | 5.605 | 5.701 | 597,436 | +0.04(+0.62%) |
Apr 26, 2007 | 5.772 | 5.772 | 5.661 | 5.666 | 1,020,185 | -0.11(-1.84%) |
Apr 25, 2007 | 5.767 | 5.843 | 5.742 | 5.772 | 393,023 | +0.02(+0.26%) |
Apr 24, 2007 | 5.686 | 5.797 | 5.630 | 5.757 | 418,448 | +0.04(+0.71%) |
Apr 23, 2007 | 5.908 | 5.913 | 5.615 | 5.716 | 1,241,645 | -0.28(-4.63%) |
Apr 20, 2007 | 6.050 | 6.055 | 5.964 | 5.994 | 274,538 | +0.02(+0.34%) |
Apr 19, 2007 | 5.949 | 6.009 | 5.918 | 5.974 | 213,857 | +0.01(+0.17%) |
Apr 18, 2007 | 5.984 | 6.014 | 5.959 | 5.964 | 155,850 | -0.04(-0.67%) |
Apr 17, 2007 | 6.019 | 6.055 | 5.974 | 6.004 | 220,144 | -0.02(-0.25%) |
Apr 16, 2007 | 5.959 | 6.045 | 5.933 | 6.019 | 329,499 | +0.10(+1.62%) |
Apr 13, 2007 | 6.009 | 6.009 | 5.903 | 5.923 | 456,596 | -0.06(-1.01%) |
Apr 12, 2007 | 5.888 | 5.994 | 5.883 | 5.984 | 470,056 | +0.05(+0.85%) |
Apr 11, 2007 | 5.999 | 6.055 | 5.898 | 5.933 | 783,452 | -0.05(-0.76%) |
Apr 10, 2007 | 6.034 | 6.045 | 5.964 | 5.979 | 332,303 | -0.05(-0.75%) |
Apr 09, 2007 | 6.009 | 6.045 | 5.989 | 6.024 | 217,179 | +0.03(+0.51%) |
Apr 05, 2007 | 6.060 | 6.060 | 5.944 | 5.994 | 487,053 | -0.05(-0.84%) |
Apr 04, 2007 | 5.989 | 6.060 | 5.974 | 6.045 | 354,114 | +0.05(+0.76%) |
Apr 03, 2007 | 5.974 | 6.045 | 5.928 | 5.999 | 407,794 | +0.05(+0.85%) |
Apr 02, 2007 | 5.989 | 6.019 | 5.878 | 5.949 | 429,543 | -0.04(-0.59%) |
Mar 30, 2007 | 6.019 | 6.055 | 5.863 | 5.984 | 398,548 | -0.03(-0.50%) |
Mar 29, 2007 | 6.060 | 6.070 | 5.939 | 6.014 | 322,752 | -0.03(-0.42%) |
Mar 28, 2007 | 6.045 | 6.075 | 5.969 | 6.040 | 303,884 | -0.07(-1.08%) |
Mar 27, 2007 | 6.141 | 6.166 | 6.040 | 6.105 | 388,223 | -0.08(-1.31%) |
Mar 26, 2007 | 6.277 | 6.373 | 6.135 | 6.186 | 422,703 | -0.13(-2.00%) |
Mar 23, 2007 | 6.509 | 6.509 | 6.231 | 6.312 | 517,272 | -0.20(-3.10%) |
Mar 22, 2007 | 6.550 | 6.615 | 6.459 | 6.514 | 439,334 | -0.03(-0.39%) |
Mar 21, 2007 | 6.393 | 6.545 | 6.161 | 6.539 | 578,809 | +0.17(+2.70%) |
Mar 20, 2007 | 6.282 | 6.484 | 6.201 | 6.368 | 737,991 | +0.07(+1.12%) |
Mar 19, 2007 | 6.282 | 6.337 | 6.211 | 6.297 | 657,593 | +0.11(+1.71%) |
Mar 16, 2007 | 6.156 | 6.287 | 6.065 | 6.191 | 1,446,591 | +0.05(+0.82%) |
Mar 15, 2007 | 6.045 | 6.161 | 6.040 | 6.141 | 394,171 | +0.11(+1.76%) |
Mar 14, 2007 | 5.918 | 6.055 | 5.777 | 6.034 | 588,186 | +0.09(+1.44%) |
Mar 13, 2007 | 6.065 | 6.070 | 5.944 | 5.949 | 406,887 | -0.12(-1.91%) |
Mar 12, 2007 | 6.151 | 6.176 | 6.034 | 6.065 | 425,864 | -0.02(-0.25%) |
Mar 09, 2007 | 6.060 | 6.095 | 6.009 | 6.080 | 411,133 | +0.10(+1.60%) |
Mar 08, 2007 | 6.040 | 6.050 | 5.878 | 5.984 | 650,175 | +0.02(+0.34%) |
Mar 07, 2007 | 6.080 | 6.151 | 5.944 | 5.964 | 585,176 | -0.16(-2.56%) |
Mar 06, 2007 | 6.186 | 6.201 | 5.974 | 6.120 | 462,784 | +0.05(+0.83%) |
Mar 05, 2007 | 6.009 | 6.161 | 5.933 | 6.070 | 547,067 | -0.02(-0.25%) |
Mar 02, 2007 | 6.231 | 6.295 | 6.075 | 6.085 | 791,686 | -0.17(-2.67%) |